{"symbol":"ARCT","url":"https://intraalpha.com/companies/ARCT","capturedAt":"2026-10-23T02:58:41.487Z","state":"ready","quote":{"symbol":"ARCT","last_price":10.73,"prev_close":11.07,"regular_close":10.73,"change":-0.34,"change_pct":-3.0714,"regular_change":-0.34,"regular_change_pct":-3.0714,"extended_change":0,"extended_change_pct":0,"bid":10,"ask":10.92,"bid_size":200,"ask_size":300,"volume":471463,"vwap":10.759976,"open":10.84,"high":11.33,"low":10.415,"close":10.73,"trade_count":8308,"last_trade_at":"2026-10-22T20:00:02.010305686Z","last_quote_at":"2026-10-22T23:56:10.757625751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:31.536158865-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARCT","fetched_at":"2026-10-23T02:58:40.957234+00:00","name":"Arcturus Therapeutics Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Arcturus Therapeutics Holdings Inc., an RNA drug company, focuses on the treatment of liver and respiratory diseases. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":307538000,"ebitda":-99548000,"pe_ratio":null,"peg_ratio":null,"book_value":6.04,"dividend_per_share":null,"dividend_yield":null,"eps":-3.33,"revenue_ttm":29368000,"gross_profit_ttm":-57415000,"profit_margin":0,"operating_margin_ttm":-8.63,"return_on_assets_ttm":-0.24,"return_on_equity_ttm":-0.463,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.895,"analyst_target_price":23.8,"analyst_number":1,"beta":2.483,"fifty_two_week_high":17.96,"fifty_two_week_low":5.5,"fifty_day_ma":13.3,"two_hundred_day_ma":8.87,"shares_outstanding":28423100,"forward_pe":2.478,"price_to_sales":10.47,"price_to_book":2.202,"ev_to_revenue":11.2,"ev_to_ebitda":-25.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:40.957234+00:00"},"optionObservedAt":"2026-10-22T19:55:01.066Z","bars":[{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-16T08:10:00Z","v":201,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-16T08:35:00Z","v":589,"vw":11.4},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-16T13:10:00Z","v":100,"vw":11.27},{"c":11.247,"h":11.575,"l":11.11,"n":169,"o":11.16,"t":"2026-10-16T13:30:00Z","v":19545,"vw":11.226761},{"c":11.27,"h":11.295,"l":11.03,"n":135,"o":11.03,"t":"2026-10-16T13:35:00Z","v":9761,"vw":11.247025},{"c":11.22,"h":11.245,"l":11.16,"n":50,"o":11.245,"t":"2026-10-16T13:40:00Z","v":3543,"vw":11.205029},{"c":10.97,"h":11.19,"l":10.97,"n":47,"o":11.19,"t":"2026-10-16T13:45:00Z","v":3066,"vw":11.083291},{"c":10.995,"h":11.04,"l":10.92,"n":66,"o":10.975,"t":"2026-10-16T13:50:00Z","v":5642,"vw":10.996547},{"c":10.98,"h":11.08,"l":10.95,"n":62,"o":11.04,"t":"2026-10-16T13:55:00Z","v":3234,"vw":11.00919},{"c":11.04,"h":11.04,"l":11.01,"n":82,"o":11.02,"t":"2026-10-16T14:00:00Z","v":4062,"vw":11.030757},{"c":10.96,"h":11.035,"l":10.9415,"n":165,"o":11.03,"t":"2026-10-16T14:05:00Z","v":11456,"vw":10.996454},{"c":10.91,"h":10.96,"l":10.85,"n":93,"o":10.96,"t":"2026-10-16T14:10:00Z","v":4493,"vw":10.888382},{"c":10.8213,"h":10.92,"l":10.8213,"n":77,"o":10.92,"t":"2026-10-16T14:15:00Z","v":3661,"vw":10.883216},{"c":10.85,"h":10.85,"l":10.8004,"n":48,"o":10.85,"t":"2026-10-16T14:20:00Z","v":6475,"vw":10.810661},{"c":10.8,"h":10.85,"l":10.8,"n":55,"o":10.85,"t":"2026-10-16T14:25:00Z","v":1990,"vw":10.821803},{"c":10.85,"h":10.85,"l":10.795,"n":112,"o":10.81,"t":"2026-10-16T14:30:00Z","v":4742,"vw":10.815441},{"c":10.845,"h":10.845,"l":10.845,"n":18,"o":10.845,"t":"2026-10-16T14:35:00Z","v":624,"vw":10.845},{"c":10.91,"h":10.91,"l":10.8,"n":129,"o":10.845,"t":"2026-10-16T14:40:00Z","v":7600,"vw":10.842069},{"c":10.8499,"h":10.87,"l":10.835,"n":63,"o":10.86,"t":"2026-10-16T14:45:00Z","v":4867,"vw":10.856059},{"c":10.84,"h":10.86,"l":10.8,"n":75,"o":10.82,"t":"2026-10-16T14:50:00Z","v":3775,"vw":10.829039},{"c":10.82,"h":10.83,"l":10.79,"n":85,"o":10.83,"t":"2026-10-16T14:55:00Z","v":3661,"vw":10.812509},{"c":10.67,"h":10.8,"l":10.67,"n":482,"o":10.8,"t":"2026-10-16T15:00:00Z","v":28577,"vw":10.745344},{"c":10.645,"h":10.67,"l":10.62,"n":324,"o":10.65,"t":"2026-10-16T15:05:00Z","v":11077,"vw":10.643096},{"c":10.69,"h":10.7,"l":10.66,"n":62,"o":10.66,"t":"2026-10-16T15:10:00Z","v":3021,"vw":10.676083},{"c":10.66,"h":10.7,"l":10.63,"n":481,"o":10.67,"t":"2026-10-16T15:15:00Z","v":28894,"vw":10.651272},{"c":10.55,"h":10.66,"l":10.55,"n":199,"o":10.66,"t":"2026-10-16T15:20:00Z","v":8105,"vw":10.599538},{"c":10.575,"h":10.6,"l":10.5465,"n":86,"o":10.56,"t":"2026-10-16T15:25:00Z","v":8442,"vw":10.571597},{"c":10.635,"h":10.65,"l":10.5676,"n":92,"o":10.575,"t":"2026-10-16T15:30:00Z","v":6438,"vw":10.607151},{"c":10.58,"h":10.635,"l":10.58,"n":141,"o":10.635,"t":"2026-10-16T15:35:00Z","v":7026,"vw":10.600359},{"c":10.59,"h":10.605,"l":10.58,"n":104,"o":10.58,"t":"2026-10-16T15:40:00Z","v":3519,"vw":10.591824},{"c":10.5027,"h":10.5701,"l":10.5027,"n":171,"o":10.5701,"t":"2026-10-16T15:45:00Z","v":10351,"vw":10.548837},{"c":10.45,"h":10.5,"l":10.45,"n":168,"o":10.5,"t":"2026-10-16T15:50:00Z","v":15808,"vw":10.481322},{"c":10.465,"h":10.48,"l":10.4335,"n":48,"o":10.445,"t":"2026-10-16T15:55:00Z","v":2622,"vw":10.446731},{"c":10.385,"h":10.45,"l":10.38,"n":105,"o":10.45,"t":"2026-10-16T16:00:00Z","v":11851,"vw":10.411466},{"c":10.345,"h":10.39,"l":10.3381,"n":118,"o":10.385,"t":"2026-10-16T16:05:00Z","v":10584,"vw":10.366853},{"c":10.3001,"h":10.35,"l":10.3001,"n":161,"o":10.33,"t":"2026-10-16T16:10:00Z","v":13367,"vw":10.328059},{"c":10.36,"h":10.39,"l":10.3188,"n":98,"o":10.325,"t":"2026-10-16T16:15:00Z","v":5783,"vw":10.359184},{"c":10.35,"h":10.4,"l":10.345,"n":100,"o":10.39,"t":"2026-10-16T16:20:00Z","v":5575,"vw":10.359209},{"c":10.275,"h":10.34,"l":10.275,"n":147,"o":10.33,"t":"2026-10-16T16:25:00Z","v":7579,"vw":10.320241},{"c":10.2828,"h":10.295,"l":10.259,"n":53,"o":10.28,"t":"2026-10-16T16:30:00Z","v":4235,"vw":10.274287},{"c":10.2838,"h":10.3,"l":10.2502,"n":107,"o":10.26,"t":"2026-10-16T16:35:00Z","v":5005,"vw":10.269084},{"c":10.44,"h":10.44,"l":10.3,"n":163,"o":10.31,"t":"2026-10-16T16:40:00Z","v":10493,"vw":10.339597},{"c":10.57,"h":10.57,"l":10.437,"n":159,"o":10.437,"t":"2026-10-16T16:45:00Z","v":11606,"vw":10.502543},{"c":10.52,"h":10.565,"l":10.485,"n":113,"o":10.565,"t":"2026-10-16T16:50:00Z","v":7032,"vw":10.534589},{"c":10.49,"h":10.52,"l":10.49,"n":52,"o":10.52,"t":"2026-10-16T16:55:00Z","v":3950,"vw":10.491571},{"c":10.5,"h":10.5,"l":10.44,"n":102,"o":10.495,"t":"2026-10-16T17:00:00Z","v":9457,"vw":10.468113},{"c":10.49,"h":10.52,"l":10.47,"n":90,"o":10.49,"t":"2026-10-16T17:05:00Z","v":6682,"vw":10.494226},{"c":10.47,"h":10.49,"l":10.47,"n":50,"o":10.48,"t":"2026-10-16T17:10:00Z","v":2148,"vw":10.475385},{"c":10.46,"h":10.48,"l":10.46,"n":54,"o":10.47,"t":"2026-10-16T17:15:00Z","v":2262,"vw":10.470769},{"c":10.41,"h":10.48,"l":10.4,"n":120,"o":10.465,"t":"2026-10-16T17:20:00Z","v":7393,"vw":10.442675},{"c":10.41,"h":10.42,"l":10.4,"n":58,"o":10.41,"t":"2026-10-16T17:25:00Z","v":2650,"vw":10.414063},{"c":10.45,"h":10.45,"l":10.41,"n":53,"o":10.41,"t":"2026-10-16T17:30:00Z","v":2289,"vw":10.429667},{"c":10.43,"h":10.45,"l":10.3644,"n":159,"o":10.45,"t":"2026-10-16T17:35:00Z","v":7647,"vw":10.414079},{"c":10.46,"h":10.47,"l":10.4218,"n":162,"o":10.43,"t":"2026-10-16T17:40:00Z","v":9904,"vw":10.444573},{"c":10.44,"h":10.47,"l":10.44,"n":89,"o":10.47,"t":"2026-10-16T17:45:00Z","v":5179,"vw":10.450363},{"c":10.47,"h":10.47,"l":10.435,"n":111,"o":10.44,"t":"2026-10-16T17:50:00Z","v":8432,"vw":10.455008},{"c":10.45,"h":10.53,"l":10.45,"n":213,"o":10.47,"t":"2026-10-16T17:55:00Z","v":12597,"vw":10.49009},{"c":10.46,"h":10.46,"l":10.445,"n":48,"o":10.445,"t":"2026-10-16T18:00:00Z","v":2023,"vw":10.44981},{"c":10.495,"h":10.495,"l":10.455,"n":85,"o":10.46,"t":"2026-10-16T18:05:00Z","v":3805,"vw":10.467999},{"c":10.47,"h":10.49,"l":10.46,"n":124,"o":10.48,"t":"2026-10-16T18:10:00Z","v":5305,"vw":10.472106},{"c":10.445,"h":10.475,"l":10.445,"n":133,"o":10.455,"t":"2026-10-16T18:15:00Z","v":3220,"vw":10.461682},{"c":10.505,"h":10.52,"l":10.445,"n":131,"o":10.445,"t":"2026-10-16T18:20:00Z","v":7503,"vw":10.482162},{"c":10.485,"h":10.505,"l":10.48,"n":87,"o":10.505,"t":"2026-10-16T18:25:00Z","v":3860,"vw":10.488946},{"c":10.54,"h":10.54,"l":10.47,"n":85,"o":10.485,"t":"2026-10-16T18:30:00Z","v":4247,"vw":10.509607},{"c":10.5,"h":10.53,"l":10.485,"n":113,"o":10.52,"t":"2026-10-16T18:35:00Z","v":4909,"vw":10.506079},{"c":10.52,"h":10.52,"l":10.485,"n":80,"o":10.5,"t":"2026-10-16T18:40:00Z","v":3541,"vw":10.499642},{"c":10.59,"h":10.59,"l":10.53,"n":83,"o":10.53,"t":"2026-10-16T18:45:00Z","v":3461,"vw":10.559705},{"c":10.515,"h":10.59,"l":10.515,"n":108,"o":10.59,"t":"2026-10-16T18:50:00Z","v":4395,"vw":10.5536},{"c":10.52,"h":10.53,"l":10.51,"n":70,"o":10.51,"t":"2026-10-16T18:55:00Z","v":2823,"vw":10.519672},{"c":10.485,"h":10.53,"l":10.485,"n":131,"o":10.52,"t":"2026-10-16T19:00:00Z","v":3850,"vw":10.515865},{"c":10.44,"h":10.51,"l":10.42,"n":278,"o":10.485,"t":"2026-10-16T19:05:00Z","v":15847,"vw":10.458515},{"c":10.535,"h":10.535,"l":10.445,"n":206,"o":10.445,"t":"2026-10-16T19:10:00Z","v":11267,"vw":10.481897},{"c":10.48,"h":10.555,"l":10.48,"n":95,"o":10.55,"t":"2026-10-16T19:15:00Z","v":3535,"vw":10.522884},{"c":10.49,"h":10.49,"l":10.465,"n":81,"o":10.465,"t":"2026-10-16T19:20:00Z","v":3927,"vw":10.484298},{"c":10.48,"h":10.49,"l":10.47,"n":78,"o":10.48,"t":"2026-10-16T19:25:00Z","v":3290,"vw":10.482168},{"c":10.55,"h":10.62,"l":10.47,"n":264,"o":10.49,"t":"2026-10-16T19:30:00Z","v":15509,"vw":10.553174},{"c":10.43,"h":10.545,"l":10.43,"n":141,"o":10.545,"t":"2026-10-16T19:35:00Z","v":7362,"vw":10.488847},{"c":10.41,"h":10.475,"l":10.4,"n":208,"o":10.43,"t":"2026-10-16T19:40:00Z","v":15792,"vw":10.43524},{"c":10.42,"h":10.44,"l":10.39,"n":179,"o":10.3916,"t":"2026-10-16T19:45:00Z","v":10702,"vw":10.411155},{"c":10.34,"h":10.41,"l":10.33,"n":444,"o":10.41,"t":"2026-10-16T19:50:00Z","v":32309,"vw":10.364548},{"c":10.35,"h":10.36,"l":10.3,"n":1460,"o":10.33,"t":"2026-10-16T19:55:00Z","v":91527,"vw":10.34155},{"c":10.34,"h":10.34,"l":10.34,"n":9,"o":10.34,"t":"2026-10-16T20:00:00Z","v":146417,"vw":10.34},{"c":10.32,"h":10.32,"l":10.3,"n":10,"o":10.3,"t":"2026-10-19T11:00:00Z","v":963,"vw":10.31},{"c":10.52,"h":10.52,"l":10.52,"n":6,"o":10.52,"t":"2026-10-19T13:20:00Z","v":350,"vw":10.52},{"c":10.65,"h":10.735,"l":10.445,"n":63,"o":10.47,"t":"2026-10-19T13:30:00Z","v":9225,"vw":10.508277},{"c":10.71,"h":10.79,"l":10.71,"n":39,"o":10.72,"t":"2026-10-19T13:35:00Z","v":3784,"vw":10.742501},{"c":10.415,"h":10.71,"l":10.415,"n":99,"o":10.71,"t":"2026-10-19T13:40:00Z","v":7756,"vw":10.514552},{"c":10.46,"h":10.55,"l":10.46,"n":45,"o":10.49,"t":"2026-10-19T13:45:00Z","v":3804,"vw":10.50245},{"c":10.52,"h":10.57,"l":10.37,"n":74,"o":10.4,"t":"2026-10-19T13:50:00Z","v":4122,"vw":10.471416},{"c":10.515,"h":10.535,"l":10.515,"n":32,"o":10.52,"t":"2026-10-19T13:55:00Z","v":4952,"vw":10.525854},{"c":10.42,"h":10.55,"l":10.42,"n":55,"o":10.52,"t":"2026-10-19T14:00:00Z","v":2885,"vw":10.503709},{"c":10.655,"h":10.655,"l":10.5,"n":64,"o":10.5,"t":"2026-10-19T14:05:00Z","v":3144,"vw":10.581789},{"c":10.57,"h":10.61,"l":10.57,"n":31,"o":10.61,"t":"2026-10-19T14:10:00Z","v":1562,"vw":10.592946},{"c":10.605,"h":10.64,"l":10.585,"n":44,"o":10.585,"t":"2026-10-19T14:15:00Z","v":1912,"vw":10.609167},{"c":10.7,"h":10.71,"l":10.605,"n":79,"o":10.605,"t":"2026-10-19T14:20:00Z","v":3865,"vw":10.659568},{"c":10.665,"h":10.7,"l":10.64,"n":59,"o":10.7,"t":"2026-10-19T14:25:00Z","v":2677,"vw":10.663379},{"c":10.54,"h":10.665,"l":10.54,"n":77,"o":10.665,"t":"2026-10-19T14:30:00Z","v":3700,"vw":10.581708},{"c":10.47,"h":10.6,"l":10.47,"n":72,"o":10.55,"t":"2026-10-19T14:35:00Z","v":5669,"vw":10.555956},{"c":10.495,"h":10.52,"l":10.45,"n":74,"o":10.5,"t":"2026-10-19T14:40:00Z","v":3534,"vw":10.493908},{"c":10.4885,"h":10.54,"l":10.4885,"n":90,"o":10.52,"t":"2026-10-19T14:45:00Z","v":3281,"vw":10.51837},{"c":10.495,"h":10.51,"l":10.47,"n":60,"o":10.49,"t":"2026-10-19T14:50:00Z","v":2306,"vw":10.49625},{"c":10.545,"h":10.56,"l":10.5,"n":141,"o":10.52,"t":"2026-10-19T14:55:00Z","v":7659,"vw":10.522171},{"c":10.49,"h":10.57,"l":10.45,"n":123,"o":10.57,"t":"2026-10-19T15:00:00Z","v":7263,"vw":10.511431},{"c":10.455,"h":10.51,"l":10.45,"n":63,"o":10.51,"t":"2026-10-19T15:05:00Z","v":2985,"vw":10.468881},{"c":10.43,"h":10.46,"l":10.43,"n":89,"o":10.44,"t":"2026-10-19T15:10:00Z","v":4737,"vw":10.444827},{"c":10.49,"h":10.498,"l":10.44,"n":65,"o":10.44,"t":"2026-10-19T15:15:00Z","v":2998,"vw":10.480701},{"c":10.45,"h":10.49,"l":10.45,"n":57,"o":10.472,"t":"2026-10-19T15:20:00Z","v":1868,"vw":10.47523},{"c":10.485,"h":10.485,"l":10.4343,"n":76,"o":10.44,"t":"2026-10-19T15:25:00Z","v":3841,"vw":10.470443},{"c":10.495,"h":10.51,"l":10.48,"n":78,"o":10.51,"t":"2026-10-19T15:30:00Z","v":4802,"vw":10.493084},{"c":10.48,"h":10.495,"l":10.45,"n":54,"o":10.47,"t":"2026-10-19T15:35:00Z","v":3590,"vw":10.476296},{"c":10.425,"h":10.455,"l":10.42,"n":75,"o":10.45,"t":"2026-10-19T15:40:00Z","v":4363,"vw":10.438941},{"c":10.42,"h":10.47,"l":10.3936,"n":329,"o":10.425,"t":"2026-10-19T15:45:00Z","v":31289,"vw":10.436316},{"c":10.435,"h":10.46,"l":10.435,"n":79,"o":10.44,"t":"2026-10-19T15:50:00Z","v":3097,"vw":10.441599},{"c":10.43,"h":10.46,"l":10.41,"n":133,"o":10.42,"t":"2026-10-19T15:55:00Z","v":7716,"vw":10.434523},{"c":10.465,"h":10.49,"l":10.43,"n":142,"o":10.43,"t":"2026-10-19T16:00:00Z","v":7476,"vw":10.458506},{"c":10.425,"h":10.46,"l":10.425,"n":71,"o":10.46,"t":"2026-10-19T16:05:00Z","v":3041,"vw":10.440667},{"c":10.49,"h":10.5,"l":10.41,"n":108,"o":10.41,"t":"2026-10-19T16:10:00Z","v":5820,"vw":10.449686},{"c":10.37,"h":10.4736,"l":10.37,"n":107,"o":10.4736,"t":"2026-10-19T16:15:00Z","v":7577,"vw":10.44011},{"c":10.365,"h":10.395,"l":10.365,"n":57,"o":10.395,"t":"2026-10-19T16:20:00Z","v":2626,"vw":10.376612},{"c":10.42,"h":10.42,"l":10.365,"n":110,"o":10.365,"t":"2026-10-19T16:25:00Z","v":5904,"vw":10.398009},{"c":10.43,"h":10.43,"l":10.4,"n":51,"o":10.415,"t":"2026-10-19T16:30:00Z","v":2899,"vw":10.417605},{"c":10.41,"h":10.44,"l":10.41,"n":77,"o":10.425,"t":"2026-10-19T16:35:00Z","v":4378,"vw":10.432326},{"c":10.41,"h":10.41,"l":10.39,"n":17,"o":10.39,"t":"2026-10-19T16:40:00Z","v":753,"vw":10.403333},{"c":10.375,"h":10.4,"l":10.36,"n":93,"o":10.39,"t":"2026-10-19T16:45:00Z","v":3772,"vw":10.385556},{"c":10.355,"h":10.375,"l":10.32,"n":117,"o":10.375,"t":"2026-10-19T16:50:00Z","v":5726,"vw":10.345732},{"c":10.36,"h":10.36,"l":10.3499,"n":15,"o":10.355,"t":"2026-10-19T16:55:00Z","v":1199,"vw":10.353278},{"c":10.4,"h":10.43,"l":10.34,"n":220,"o":10.35,"t":"2026-10-19T17:00:00Z","v":14717,"vw":10.406599},{"c":10.4,"h":10.41,"l":10.38,"n":33,"o":10.38,"t":"2026-10-19T17:05:00Z","v":2685,"vw":10.3965},{"c":10.42,"h":10.43,"l":10.405,"n":79,"o":10.405,"t":"2026-10-19T17:10:00Z","v":3937,"vw":10.416193},{"c":10.44,"h":10.44,"l":10.41,"n":91,"o":10.41,"t":"2026-10-19T17:15:00Z","v":5084,"vw":10.426973},{"c":10.42,"h":10.43,"l":10.41,"n":41,"o":10.43,"t":"2026-10-19T17:20:00Z","v":1611,"vw":10.418113},{"c":10.435,"h":10.47,"l":10.43,"n":152,"o":10.43,"t":"2026-10-19T17:25:00Z","v":9565,"vw":10.448744},{"c":10.43,"h":10.45,"l":10.43,"n":57,"o":10.435,"t":"2026-10-19T17:30:00Z","v":3375,"vw":10.439201},{"c":10.38,"h":10.41,"l":10.38,"n":47,"o":10.41,"t":"2026-10-19T17:35:00Z","v":2897,"vw":10.397248},{"c":10.37,"h":10.39,"l":10.36,"n":73,"o":10.38,"t":"2026-10-19T17:40:00Z","v":3621,"vw":10.371903},{"c":10.315,"h":10.36,"l":10.29,"n":92,"o":10.36,"t":"2026-10-19T17:45:00Z","v":5545,"vw":10.312672},{"c":10.31,"h":10.315,"l":10.29,"n":50,"o":10.315,"t":"2026-10-19T17:50:00Z","v":2539,"vw":10.304081},{"c":10.35,"h":10.35,"l":10.29,"n":96,"o":10.31,"t":"2026-10-19T17:55:00Z","v":6707,"vw":10.329768},{"c":10.36,"h":10.36,"l":10.32,"n":86,"o":10.36,"t":"2026-10-19T18:00:00Z","v":6947,"vw":10.345197},{"c":10.365,"h":10.38,"l":10.35,"n":31,"o":10.36,"t":"2026-10-19T18:05:00Z","v":1986,"vw":10.360219},{"c":10.33,"h":10.365,"l":10.33,"n":64,"o":10.365,"t":"2026-10-19T18:10:00Z","v":2887,"vw":10.34672},{"c":10.345,"h":10.36,"l":10.32,"n":138,"o":10.32,"t":"2026-10-19T18:15:00Z","v":11699,"vw":10.331595},{"c":10.33,"h":10.345,"l":10.33,"n":85,"o":10.345,"t":"2026-10-19T18:20:00Z","v":4499,"vw":10.337187},{"c":10.32,"h":10.32,"l":10.305,"n":76,"o":10.32,"t":"2026-10-19T18:25:00Z","v":4623,"vw":10.317931},{"c":10.32,"h":10.325,"l":10.31,"n":63,"o":10.32,"t":"2026-10-19T18:30:00Z","v":4316,"vw":10.318356},{"c":10.29,"h":10.32,"l":10.29,"n":56,"o":10.315,"t":"2026-10-19T18:35:00Z","v":2127,"vw":10.307778},{"c":10.335,"h":10.335,"l":10.295,"n":99,"o":10.295,"t":"2026-10-19T18:40:00Z","v":5795,"vw":10.314124},{"c":10.37,"h":10.37,"l":10.34,"n":189,"o":10.35,"t":"2026-10-19T18:45:00Z","v":9485,"vw":10.352353},{"c":10.36,"h":10.37,"l":10.36,"n":74,"o":10.37,"t":"2026-10-19T18:50:00Z","v":4630,"vw":10.360726},{"c":10.375,"h":10.38,"l":10.36,"n":80,"o":10.36,"t":"2026-10-19T18:55:00Z","v":4483,"vw":10.371766},{"c":10.42,"h":10.42,"l":10.375,"n":100,"o":10.375,"t":"2026-10-19T19:00:00Z","v":5798,"vw":10.391317},{"c":10.43,"h":10.44,"l":10.3911,"n":114,"o":10.3911,"t":"2026-10-19T19:05:00Z","v":4785,"vw":10.424846},{"c":10.385,"h":10.44,"l":10.34,"n":328,"o":10.435,"t":"2026-10-19T19:10:00Z","v":24399,"vw":10.396899},{"c":10.405,"h":10.43,"l":10.38,"n":246,"o":10.38,"t":"2026-10-19T19:15:00Z","v":19332,"vw":10.403329},{"c":10.42,"h":10.43,"l":10.41,"n":202,"o":10.41,"t":"2026-10-19T19:20:00Z","v":12202,"vw":10.420698},{"c":10.46,"h":10.46,"l":10.42,"n":139,"o":10.44,"t":"2026-10-19T19:25:00Z","v":6459,"vw":10.43969},{"c":10.455,"h":10.48,"l":10.43,"n":167,"o":10.441,"t":"2026-10-19T19:30:00Z","v":10407,"vw":10.460327},{"c":10.45,"h":10.46,"l":10.44,"n":127,"o":10.44,"t":"2026-10-19T19:35:00Z","v":9342,"vw":10.448737},{"c":10.37,"h":10.45,"l":10.37,"n":171,"o":10.45,"t":"2026-10-19T19:40:00Z","v":11876,"vw":10.419175},{"c":10.375,"h":10.395,"l":10.36,"n":188,"o":10.37,"t":"2026-10-19T19:45:00Z","v":11300,"vw":10.380279},{"c":10.345,"h":10.39,"l":10.34,"n":272,"o":10.39,"t":"2026-10-19T19:50:00Z","v":15535,"vw":10.359493},{"c":10.42,"h":10.43,"l":10.36,"n":922,"o":10.36,"t":"2026-10-19T19:55:00Z","v":80144,"vw":10.399328},{"c":10.42,"h":10.5,"l":10.42,"n":16,"o":10.42,"t":"2026-10-19T20:00:00Z","v":74567,"vw":10.422443},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T08:20:00Z","v":100,"vw":10.5},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-20T13:05:00Z","v":400,"vw":10.4},{"c":10.398,"h":10.475,"l":10.295,"n":54,"o":10.42,"t":"2026-10-20T13:30:00Z","v":6512,"vw":10.407603},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-10-20T13:35:00Z","v":121,"vw":10.44},{"c":10.47,"h":10.55,"l":10.385,"n":77,"o":10.5304,"t":"2026-10-20T13:40:00Z","v":3628,"vw":10.477416},{"c":10.505,"h":10.505,"l":10.45,"n":50,"o":10.484,"t":"2026-10-20T13:45:00Z","v":2847,"vw":10.47779},{"c":10.545,"h":10.545,"l":10.54,"n":16,"o":10.54,"t":"2026-10-20T13:50:00Z","v":323,"vw":10.5425},{"c":10.59,"h":10.63,"l":10.48,"n":97,"o":10.54,"t":"2026-10-20T13:55:00Z","v":4419,"vw":10.520693},{"c":10.66,"h":10.66,"l":10.57,"n":36,"o":10.58,"t":"2026-10-20T14:00:00Z","v":905,"vw":10.5975},{"c":10.65,"h":10.65,"l":10.65,"n":20,"o":10.65,"t":"2026-10-20T14:05:00Z","v":778,"vw":10.65},{"c":10.79,"h":10.79,"l":10.69,"n":108,"o":10.69,"t":"2026-10-20T14:15:00Z","v":4876,"vw":10.729352},{"c":10.8275,"h":10.85,"l":10.8275,"n":33,"o":10.85,"t":"2026-10-20T14:20:00Z","v":1075,"vw":10.844245},{"c":10.85,"h":10.87,"l":10.7725,"n":29,"o":10.8,"t":"2026-10-20T14:25:00Z","v":1104,"vw":10.827517},{"c":10.84,"h":10.84,"l":10.84,"n":15,"o":10.84,"t":"2026-10-20T14:30:00Z","v":252,"vw":10.84},{"c":10.895,"h":10.91,"l":10.8893,"n":69,"o":10.89,"t":"2026-10-20T14:35:00Z","v":4518,"vw":10.896456},{"c":10.95,"h":11,"l":10.94,"n":147,"o":10.95,"t":"2026-10-20T14:40:00Z","v":6477,"vw":10.963278},{"c":11.02,"h":11.0825,"l":10.985,"n":90,"o":11.0142,"t":"2026-10-20T14:45:00Z","v":3959,"vw":11.029635},{"c":11.0123,"h":11.0123,"l":10.99,"n":60,"o":11,"t":"2026-10-20T14:50:00Z","v":3384,"vw":11.005061},{"c":11.07,"h":11.1,"l":11.035,"n":117,"o":11.035,"t":"2026-10-20T14:55:00Z","v":7757,"vw":11.072935},{"c":11.155,"h":11.155,"l":11.07,"n":108,"o":11.105,"t":"2026-10-20T15:00:00Z","v":9917,"vw":11.122587},{"c":11.25,"h":11.25,"l":11.15,"n":35,"o":11.15,"t":"2026-10-20T15:05:00Z","v":2142,"vw":11.214466},{"c":11.115,"h":11.21,"l":11.0115,"n":169,"o":11.17,"t":"2026-10-20T15:10:00Z","v":12199,"vw":11.094729},{"c":11.27,"h":11.27,"l":11.125,"n":121,"o":11.15,"t":"2026-10-20T15:15:00Z","v":9291,"vw":11.170558},{"c":11.22,"h":11.282,"l":11.19,"n":73,"o":11.282,"t":"2026-10-20T15:20:00Z","v":6670,"vw":11.252377},{"c":11.35,"h":11.36,"l":11.2086,"n":64,"o":11.2086,"t":"2026-10-20T15:25:00Z","v":3808,"vw":11.294281},{"c":11.352,"h":11.352,"l":11.31,"n":49,"o":11.32,"t":"2026-10-20T15:30:00Z","v":1609,"vw":11.335574},{"c":11.41,"h":11.41,"l":11.31,"n":91,"o":11.34,"t":"2026-10-20T15:35:00Z","v":10215,"vw":11.343237},{"c":11.41,"h":11.49,"l":11.31,"n":799,"o":11.36,"t":"2026-10-20T15:40:00Z","v":46802,"vw":11.420481},{"c":11.4042,"h":11.41,"l":11.3335,"n":98,"o":11.37,"t":"2026-10-20T15:45:00Z","v":3650,"vw":11.376371},{"c":11.37,"h":11.4042,"l":11.32,"n":101,"o":11.39,"t":"2026-10-20T15:50:00Z","v":4666,"vw":11.364146},{"c":11.3535,"h":11.4,"l":11.3535,"n":28,"o":11.39,"t":"2026-10-20T15:55:00Z","v":1163,"vw":11.371533},{"c":11.3,"h":11.38,"l":11.3,"n":105,"o":11.367,"t":"2026-10-20T16:00:00Z","v":4007,"vw":11.351269},{"c":11.3,"h":11.3243,"l":11.3,"n":48,"o":11.3243,"t":"2026-10-20T16:05:00Z","v":2976,"vw":11.306008},{"c":11.2785,"h":11.3193,"l":11.26,"n":122,"o":11.275,"t":"2026-10-20T16:10:00Z","v":8020,"vw":11.287516},{"c":11.32,"h":11.33,"l":11.29,"n":83,"o":11.29,"t":"2026-10-20T16:15:00Z","v":3134,"vw":11.303125},{"c":11.3997,"h":11.3997,"l":11.33,"n":51,"o":11.33,"t":"2026-10-20T16:20:00Z","v":2438,"vw":11.371171},{"c":11.4242,"h":11.4242,"l":11.3726,"n":39,"o":11.3726,"t":"2026-10-20T16:25:00Z","v":1871,"vw":11.401997},{"c":11.4304,"h":11.465,"l":11.4304,"n":12,"o":11.465,"t":"2026-10-20T16:30:00Z","v":1434,"vw":11.441046},{"c":11.485,"h":11.5,"l":11.465,"n":50,"o":11.465,"t":"2026-10-20T16:35:00Z","v":1843,"vw":11.4775},{"c":11.48,"h":11.48,"l":11.48,"n":17,"o":11.48,"t":"2026-10-20T16:40:00Z","v":2387,"vw":11.48},{"c":11.46,"h":11.46,"l":11.44,"n":35,"o":11.44,"t":"2026-10-20T16:45:00Z","v":1150,"vw":11.456},{"c":11.45,"h":11.46,"l":11.42,"n":64,"o":11.46,"t":"2026-10-20T16:50:00Z","v":2604,"vw":11.438841},{"c":11.45,"h":11.45,"l":11.445,"n":30,"o":11.445,"t":"2026-10-20T16:55:00Z","v":6266,"vw":11.449636},{"c":11.49,"h":11.49,"l":11.46,"n":57,"o":11.48,"t":"2026-10-20T17:00:00Z","v":3513,"vw":11.478654},{"c":11.45,"h":11.52,"l":11.39,"n":137,"o":11.495,"t":"2026-10-20T17:05:00Z","v":9493,"vw":11.440597},{"c":11.365,"h":11.48,"l":11.365,"n":120,"o":11.44,"t":"2026-10-20T17:10:00Z","v":6177,"vw":11.422239},{"c":11.4,"h":11.41,"l":11.35,"n":45,"o":11.35,"t":"2026-10-20T17:15:00Z","v":1380,"vw":11.378796},{"c":11.35,"h":11.4,"l":11.35,"n":99,"o":11.375,"t":"2026-10-20T17:20:00Z","v":4622,"vw":11.362264},{"c":11.33,"h":11.36,"l":11.33,"n":35,"o":11.34,"t":"2026-10-20T17:25:00Z","v":955,"vw":11.344354},{"c":11.32,"h":11.3699,"l":11.32,"n":97,"o":11.35,"t":"2026-10-20T17:30:00Z","v":5430,"vw":11.335932},{"c":11.36,"h":11.36,"l":11.35,"n":47,"o":11.36,"t":"2026-10-20T17:35:00Z","v":1575,"vw":11.358492},{"c":11.38,"h":11.38,"l":11.36,"n":24,"o":11.37,"t":"2026-10-20T17:50:00Z","v":689,"vw":11.369404},{"c":11.32,"h":11.36,"l":11.32,"n":90,"o":11.36,"t":"2026-10-20T17:55:00Z","v":2577,"vw":11.349091},{"c":11.32,"h":11.33,"l":11.315,"n":19,"o":11.32,"t":"2026-10-20T18:00:00Z","v":2516,"vw":11.320833},{"c":11.42,"h":11.43,"l":11.31,"n":104,"o":11.33,"t":"2026-10-20T18:05:00Z","v":16999,"vw":11.328365},{"c":11.45,"h":11.45,"l":11.425,"n":18,"o":11.425,"t":"2026-10-20T18:10:00Z","v":846,"vw":11.431},{"c":11.4,"h":11.445,"l":11.37,"n":108,"o":11.445,"t":"2026-10-20T18:15:00Z","v":6141,"vw":11.400616},{"c":11.43,"h":11.44,"l":11.37,"n":111,"o":11.38,"t":"2026-10-20T18:20:00Z","v":8115,"vw":11.398415},{"c":11.335,"h":11.418,"l":11.335,"n":54,"o":11.415,"t":"2026-10-20T18:25:00Z","v":3629,"vw":11.391114},{"c":11.291,"h":11.33,"l":11.29,"n":28,"o":11.33,"t":"2026-10-20T18:30:00Z","v":2011,"vw":11.297972},{"c":11.305,"h":11.315,"l":11.305,"n":23,"o":11.305,"t":"2026-10-20T18:35:00Z","v":997,"vw":11.308333},{"c":11.305,"h":11.35,"l":11.305,"n":84,"o":11.34,"t":"2026-10-20T18:40:00Z","v":4675,"vw":11.326927},{"c":11.34,"h":11.34,"l":11.295,"n":112,"o":11.32,"t":"2026-10-20T18:45:00Z","v":10667,"vw":11.314799},{"c":11.36,"h":11.4,"l":11.3235,"n":46,"o":11.33,"t":"2026-10-20T18:50:00Z","v":2338,"vw":11.365567},{"c":11.38,"h":11.4,"l":11.36,"n":111,"o":11.4,"t":"2026-10-20T18:55:00Z","v":6641,"vw":11.374386},{"c":11.405,"h":11.42,"l":11.4,"n":72,"o":11.4,"t":"2026-10-20T19:00:00Z","v":2604,"vw":11.408279},{"c":11.365,"h":11.41,"l":11.365,"n":92,"o":11.405,"t":"2026-10-20T19:05:00Z","v":3766,"vw":11.392452},{"c":11.3,"h":11.365,"l":11.3,"n":95,"o":11.365,"t":"2026-10-20T19:10:00Z","v":3084,"vw":11.336074},{"c":11.28,"h":11.33,"l":11.28,"n":232,"o":11.3,"t":"2026-10-20T19:15:00Z","v":14987,"vw":11.318776},{"c":11.1,"h":11.26,"l":11.08,"n":163,"o":11.255,"t":"2026-10-20T19:20:00Z","v":7069,"vw":11.184092},{"c":11.08,"h":11.11,"l":11.0646,"n":94,"o":11.0646,"t":"2026-10-20T19:25:00Z","v":5634,"vw":11.099437},{"c":11.11,"h":11.135,"l":11.06,"n":188,"o":11.07,"t":"2026-10-20T19:30:00Z","v":8537,"vw":11.098729},{"c":11.135,"h":11.15,"l":11.11,"n":92,"o":11.11,"t":"2026-10-20T19:35:00Z","v":4667,"vw":11.125309},{"c":11.18,"h":11.205,"l":11.135,"n":142,"o":11.135,"t":"2026-10-20T19:40:00Z","v":7804,"vw":11.182985},{"c":11.21,"h":11.22,"l":11.18,"n":194,"o":11.19,"t":"2026-10-20T19:45:00Z","v":12871,"vw":11.195343},{"c":11.11,"h":11.21,"l":11.095,"n":543,"o":11.2,"t":"2026-10-20T19:50:00Z","v":47648,"vw":11.142316},{"c":11,"h":11.1,"l":10.95,"n":1338,"o":11.1,"t":"2026-10-20T19:55:00Z","v":127518,"vw":10.987278},{"c":10.98,"h":10.98,"l":10.98,"n":10,"o":10.98,"t":"2026-10-20T20:00:00Z","v":155487,"vw":10.98},{"c":10.96,"h":10.96,"l":10.96,"n":5,"o":10.96,"t":"2026-10-20T20:55:00Z","v":180,"vw":10.96},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-20T21:00:00Z","v":3041,"vw":10.98},{"c":11.167,"h":11.3,"l":11.11,"n":36,"o":11.11,"t":"2026-10-21T13:30:00Z","v":6968,"vw":11.129438},{"c":11.165,"h":11.23,"l":11.1019,"n":19,"o":11.1019,"t":"2026-10-21T13:35:00Z","v":3060,"vw":11.163087},{"c":11.18,"h":11.26,"l":11.165,"n":104,"o":11.165,"t":"2026-10-21T13:40:00Z","v":6658,"vw":11.20041},{"c":11.23,"h":11.2677,"l":11.135,"n":63,"o":11.175,"t":"2026-10-21T13:45:00Z","v":5280,"vw":11.177535},{"c":11.175,"h":11.34,"l":11.16,"n":141,"o":11.24,"t":"2026-10-21T13:50:00Z","v":17527,"vw":11.254998},{"c":11.085,"h":11.15,"l":11.0804,"n":17,"o":11.15,"t":"2026-10-21T13:55:00Z","v":839,"vw":11.093745},{"c":11.05,"h":11.17,"l":11.05,"n":49,"o":11.16,"t":"2026-10-21T14:00:00Z","v":7496,"vw":11.164346},{"c":11.16,"h":11.16,"l":11.09,"n":50,"o":11.09,"t":"2026-10-21T14:05:00Z","v":3730,"vw":11.124175},{"c":11.1319,"h":11.19,"l":11.1319,"n":27,"o":11.19,"t":"2026-10-21T14:10:00Z","v":890,"vw":11.164918},{"c":11.15,"h":11.2073,"l":11.11,"n":60,"o":11.11,"t":"2026-10-21T14:15:00Z","v":2159,"vw":11.179237},{"c":11.1722,"h":11.18,"l":11.1722,"n":29,"o":11.18,"t":"2026-10-21T14:20:00Z","v":686,"vw":11.173903},{"c":11.2,"h":11.2,"l":11.2,"n":13,"o":11.2,"t":"2026-10-21T14:25:00Z","v":337,"vw":11.2},{"c":11.17,"h":11.2,"l":11.17,"n":35,"o":11.2,"t":"2026-10-21T14:30:00Z","v":1190,"vw":11.181111},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-21T14:35:00Z","v":107,"vw":11.2},{"c":11.2,"h":11.2,"l":11.18,"n":43,"o":11.19,"t":"2026-10-21T14:40:00Z","v":2121,"vw":11.194042},{"c":11.1651,"h":11.22,"l":11.1651,"n":11,"o":11.22,"t":"2026-10-21T14:45:00Z","v":1151,"vw":11.17829},{"c":11.16,"h":11.2,"l":11.16,"n":45,"o":11.2,"t":"2026-10-21T14:50:00Z","v":1979,"vw":11.163454},{"c":11.165,"h":11.165,"l":11.165,"n":11,"o":11.165,"t":"2026-10-21T14:55:00Z","v":381,"vw":11.165},{"c":11.09,"h":11.14,"l":11.09,"n":74,"o":11.11,"t":"2026-10-21T15:00:00Z","v":3987,"vw":11.110364},{"c":11.16,"h":11.16,"l":11.1,"n":77,"o":11.1,"t":"2026-10-21T15:05:00Z","v":6417,"vw":11.140134},{"c":11.25,"h":11.25,"l":11.19,"n":42,"o":11.19,"t":"2026-10-21T15:10:00Z","v":1942,"vw":11.231961},{"c":11.2,"h":11.23,"l":11.18,"n":92,"o":11.225,"t":"2026-10-21T15:15:00Z","v":4418,"vw":11.203735},{"c":11.24,"h":11.24,"l":11.1967,"n":7,"o":11.1967,"t":"2026-10-21T15:20:00Z","v":830,"vw":11.204893},{"c":11.2,"h":11.25,"l":11.2,"n":98,"o":11.24,"t":"2026-10-21T15:25:00Z","v":6730,"vw":11.220833},{"c":11.15,"h":11.17,"l":11.15,"n":33,"o":11.17,"t":"2026-10-21T15:30:00Z","v":858,"vw":11.16},{"c":11.16,"h":11.19,"l":11.16,"n":83,"o":11.165,"t":"2026-10-21T15:35:00Z","v":3863,"vw":11.17617},{"c":11.18,"h":11.18,"l":11.16,"n":61,"o":11.17,"t":"2026-10-21T15:40:00Z","v":3987,"vw":11.173926},{"c":11.19,"h":11.22,"l":11.18,"n":86,"o":11.18,"t":"2026-10-21T15:45:00Z","v":4186,"vw":11.19807},{"c":11.18,"h":11.18,"l":11.18,"n":16,"o":11.18,"t":"2026-10-21T15:50:00Z","v":467,"vw":11.18},{"c":11.22,"h":11.22,"l":11.185,"n":40,"o":11.185,"t":"2026-10-21T15:55:00Z","v":1685,"vw":11.206428},{"c":11.19,"h":11.205,"l":11.15,"n":163,"o":11.2,"t":"2026-10-21T16:00:00Z","v":16041,"vw":11.175983},{"c":11.21,"h":11.24,"l":11.2,"n":83,"o":11.2,"t":"2026-10-21T16:05:00Z","v":3529,"vw":11.22075},{"c":11.155,"h":11.21,"l":11.15,"n":100,"o":11.21,"t":"2026-10-21T16:10:00Z","v":6105,"vw":11.169578},{"c":11.18,"h":11.18,"l":11.1635,"n":8,"o":11.1635,"t":"2026-10-21T16:15:00Z","v":530,"vw":11.167079},{"c":11.21,"h":11.21,"l":11.18,"n":27,"o":11.18,"t":"2026-10-21T16:20:00Z","v":1017,"vw":11.187},{"c":11.19,"h":11.2,"l":11.19,"n":21,"o":11.2,"t":"2026-10-21T16:25:00Z","v":876,"vw":11.197727},{"c":11.215,"h":11.23,"l":11.2,"n":47,"o":11.21,"t":"2026-10-21T16:30:00Z","v":2016,"vw":11.222273},{"c":11.28,"h":11.28,"l":11.215,"n":55,"o":11.215,"t":"2026-10-21T16:35:00Z","v":1902,"vw":11.251364},{"c":11.22,"h":11.295,"l":11.22,"n":75,"o":11.295,"t":"2026-10-21T16:40:00Z","v":2786,"vw":11.27},{"c":11.245,"h":11.25,"l":11.245,"n":13,"o":11.25,"t":"2026-10-21T16:45:00Z","v":548,"vw":11.2475},{"c":11.275,"h":11.28,"l":11.275,"n":21,"o":11.28,"t":"2026-10-21T16:50:00Z","v":658,"vw":11.2775},{"c":11.3,"h":11.32,"l":11.3,"n":55,"o":11.3,"t":"2026-10-21T16:55:00Z","v":1860,"vw":11.305642},{"c":11.27,"h":11.305,"l":11.27,"n":103,"o":11.3,"t":"2026-10-21T17:00:00Z","v":3950,"vw":11.287378},{"c":11.285,"h":11.285,"l":11.27,"n":26,"o":11.27,"t":"2026-10-21T17:05:00Z","v":2658,"vw":11.271805},{"c":11.285,"h":11.285,"l":11.285,"n":8,"o":11.285,"t":"2026-10-21T17:10:00Z","v":234,"vw":11.285},{"c":11.285,"h":11.31,"l":11.27,"n":65,"o":11.31,"t":"2026-10-21T17:15:00Z","v":2345,"vw":11.287994},{"c":11.245,"h":11.26,"l":11.245,"n":47,"o":11.26,"t":"2026-10-21T17:20:00Z","v":1210,"vw":11.254167},{"c":11.225,"h":11.225,"l":11.225,"n":4,"o":11.225,"t":"2026-10-21T17:25:00Z","v":121,"vw":11.225},{"c":11.23,"h":11.25,"l":11.23,"n":22,"o":11.23,"t":"2026-10-21T17:30:00Z","v":846,"vw":11.233378},{"c":11.28,"h":11.28,"l":11.27,"n":25,"o":11.27,"t":"2026-10-21T17:35:00Z","v":722,"vw":11.276667},{"c":11.32,"h":11.32,"l":11.3,"n":27,"o":11.3,"t":"2026-10-21T17:40:00Z","v":618,"vw":11.31},{"c":11.27,"h":11.285,"l":11.26,"n":46,"o":11.285,"t":"2026-10-21T17:45:00Z","v":1498,"vw":11.264353},{"c":11.29,"h":11.29,"l":11.29,"n":52,"o":11.29,"t":"2026-10-21T18:00:00Z","v":1754,"vw":11.29},{"c":11.24,"h":11.29,"l":11.23,"n":128,"o":11.29,"t":"2026-10-21T18:05:00Z","v":5492,"vw":11.254584},{"c":11.25,"h":11.25,"l":11.24,"n":14,"o":11.25,"t":"2026-10-21T18:10:00Z","v":1698,"vw":11.245869},{"c":11.27,"h":11.29,"l":11.26,"n":53,"o":11.26,"t":"2026-10-21T18:15:00Z","v":2526,"vw":11.265531},{"c":11.265,"h":11.28,"l":11.255,"n":69,"o":11.27,"t":"2026-10-21T18:20:00Z","v":1909,"vw":11.267246},{"c":11.25,"h":11.27,"l":11.25,"n":54,"o":11.26,"t":"2026-10-21T18:25:00Z","v":1629,"vw":11.256667},{"c":11.21,"h":11.25,"l":11.2,"n":124,"o":11.245,"t":"2026-10-21T18:30:00Z","v":3602,"vw":11.226902},{"c":11.225,"h":11.23,"l":11.225,"n":20,"o":11.23,"t":"2026-10-21T18:35:00Z","v":1465,"vw":11.225984},{"c":11.215,"h":11.22,"l":11.2,"n":52,"o":11.21,"t":"2026-10-21T18:45:00Z","v":1821,"vw":11.214732},{"c":11.18,"h":11.19,"l":11.18,"n":63,"o":11.19,"t":"2026-10-21T18:50:00Z","v":1874,"vw":11.185517},{"c":11.14,"h":11.165,"l":11.14,"n":80,"o":11.165,"t":"2026-10-21T18:55:00Z","v":2138,"vw":11.151559},{"c":11.11,"h":11.15,"l":11.11,"n":76,"o":11.12,"t":"2026-10-21T19:00:00Z","v":2242,"vw":11.121818},{"c":11.13,"h":11.14,"l":11.115,"n":72,"o":11.115,"t":"2026-10-21T19:05:00Z","v":2435,"vw":11.121211},{"c":11.1042,"h":11.13,"l":11.1,"n":93,"o":11.13,"t":"2026-10-21T19:10:00Z","v":3162,"vw":11.109211},{"c":11.09,"h":11.125,"l":11.09,"n":62,"o":11.125,"t":"2026-10-21T19:15:00Z","v":3880,"vw":11.101045},{"c":11.065,"h":11.09,"l":11.05,"n":127,"o":11.09,"t":"2026-10-21T19:20:00Z","v":7272,"vw":11.066971},{"c":11.105,"h":11.12,"l":11.08,"n":117,"o":11.08,"t":"2026-10-21T19:25:00Z","v":4103,"vw":11.101501},{"c":11.15,"h":11.15,"l":11.12,"n":122,"o":11.12,"t":"2026-10-21T19:30:00Z","v":3297,"vw":11.143214},{"c":11.16,"h":11.17,"l":11.145,"n":89,"o":11.15,"t":"2026-10-21T19:35:00Z","v":5302,"vw":11.147981},{"c":11.07,"h":11.15,"l":11.07,"n":154,"o":11.15,"t":"2026-10-21T19:40:00Z","v":7862,"vw":11.114488},{"c":11.08,"h":11.08,"l":11.0616,"n":69,"o":11.075,"t":"2026-10-21T19:45:00Z","v":2520,"vw":11.074092},{"c":11.08,"h":11.11,"l":11.07,"n":254,"o":11.07,"t":"2026-10-21T19:50:00Z","v":10774,"vw":11.088821},{"c":11.07,"h":11.11,"l":11.06,"n":601,"o":11.08,"t":"2026-10-21T19:55:00Z","v":31522,"vw":11.078636},{"c":11.07,"h":11.07,"l":11.07,"n":16,"o":11.07,"t":"2026-10-21T20:00:00Z","v":55449,"vw":11.07},{"c":10.9,"h":10.92,"l":10.84,"n":50,"o":10.84,"t":"2026-10-22T13:30:00Z","v":6345,"vw":10.859559},{"c":10.935,"h":11,"l":10.935,"n":18,"o":10.99,"t":"2026-10-22T13:35:00Z","v":790,"vw":10.982108},{"c":11.01,"h":11.01,"l":11.01,"n":6,"o":11.01,"t":"2026-10-22T13:40:00Z","v":332,"vw":11.01},{"c":10.945,"h":10.945,"l":10.82,"n":24,"o":10.945,"t":"2026-10-22T13:45:00Z","v":1746,"vw":10.859216},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-22T13:50:00Z","v":323,"vw":11.01},{"c":11.105,"h":11.15,"l":11.05,"n":48,"o":11.06,"t":"2026-10-22T13:55:00Z","v":3415,"vw":11.096105},{"c":11.06,"h":11.105,"l":11.06,"n":28,"o":11.105,"t":"2026-10-22T14:00:00Z","v":1515,"vw":11.101786},{"c":10.88,"h":10.96,"l":10.85,"n":45,"o":10.94,"t":"2026-10-22T14:05:00Z","v":3843,"vw":10.918184},{"c":10.85,"h":10.89,"l":10.85,"n":20,"o":10.89,"t":"2026-10-22T14:10:00Z","v":539,"vw":10.8775},{"c":10.79,"h":10.82,"l":10.7,"n":60,"o":10.81,"t":"2026-10-22T14:15:00Z","v":3789,"vw":10.769603},{"c":10.76,"h":10.76,"l":10.7,"n":14,"o":10.75,"t":"2026-10-22T14:20:00Z","v":977,"vw":10.742037},{"c":10.71,"h":10.76,"l":10.69,"n":62,"o":10.76,"t":"2026-10-22T14:25:00Z","v":3551,"vw":10.717518},{"c":10.67,"h":10.715,"l":10.67,"n":28,"o":10.715,"t":"2026-10-22T14:30:00Z","v":1286,"vw":10.685968},{"c":10.75,"h":10.78,"l":10.75,"n":21,"o":10.75,"t":"2026-10-22T14:35:00Z","v":737,"vw":10.76},{"c":10.815,"h":10.815,"l":10.79,"n":16,"o":10.79,"t":"2026-10-22T14:40:00Z","v":918,"vw":10.806765},{"c":10.82,"h":10.82,"l":10.82,"n":16,"o":10.82,"t":"2026-10-22T14:45:00Z","v":643,"vw":10.82},{"c":10.82,"h":10.83,"l":10.81,"n":89,"o":10.83,"t":"2026-10-22T14:50:00Z","v":4832,"vw":10.821909},{"c":10.75,"h":10.8,"l":10.75,"n":35,"o":10.8,"t":"2026-10-22T14:55:00Z","v":627,"vw":10.775},{"c":10.77,"h":10.815,"l":10.77,"n":81,"o":10.79,"t":"2026-10-22T15:00:00Z","v":3279,"vw":10.798928},{"c":10.74,"h":10.78,"l":10.721,"n":72,"o":10.78,"t":"2026-10-22T15:05:00Z","v":3113,"vw":10.75012},{"c":10.74,"h":10.76,"l":10.7015,"n":48,"o":10.73,"t":"2026-10-22T15:10:00Z","v":1747,"vw":10.722875},{"c":10.82,"h":10.82,"l":10.75,"n":49,"o":10.75,"t":"2026-10-22T15:15:00Z","v":1560,"vw":10.784634},{"c":10.78,"h":10.78,"l":10.78,"n":46,"o":10.78,"t":"2026-10-22T15:20:00Z","v":1794,"vw":10.78},{"c":10.89,"h":10.89,"l":10.8,"n":156,"o":10.81,"t":"2026-10-22T15:25:00Z","v":13104,"vw":10.825334},{"c":10.86,"h":10.87,"l":10.84,"n":61,"o":10.87,"t":"2026-10-22T15:30:00Z","v":2986,"vw":10.855626},{"c":10.88,"h":10.89,"l":10.855,"n":66,"o":10.88,"t":"2026-10-22T15:35:00Z","v":2311,"vw":10.873849},{"c":10.84,"h":10.84,"l":10.84,"n":7,"o":10.84,"t":"2026-10-22T15:40:00Z","v":179,"vw":10.84},{"c":10.82,"h":10.84,"l":10.82,"n":45,"o":10.84,"t":"2026-10-22T15:45:00Z","v":1741,"vw":10.83487},{"c":10.815,"h":10.82,"l":10.815,"n":50,"o":10.815,"t":"2026-10-22T15:50:00Z","v":1448,"vw":10.818825},{"c":10.835,"h":10.855,"l":10.83,"n":82,"o":10.83,"t":"2026-10-22T15:55:00Z","v":5216,"vw":10.842176},{"c":10.81,"h":10.83,"l":10.81,"n":54,"o":10.83,"t":"2026-10-22T16:00:00Z","v":1284,"vw":10.826094},{"c":10.805,"h":10.83,"l":10.75,"n":93,"o":10.79,"t":"2026-10-22T16:05:00Z","v":6678,"vw":10.795403},{"c":10.805,"h":10.805,"l":10.805,"n":14,"o":10.805,"t":"2026-10-22T16:10:00Z","v":406,"vw":10.805},{"c":10.84,"h":10.84,"l":10.815,"n":38,"o":10.82,"t":"2026-10-22T16:15:00Z","v":1560,"vw":10.82823},{"c":10.86,"h":10.86,"l":10.83,"n":55,"o":10.85,"t":"2026-10-22T16:20:00Z","v":3455,"vw":10.849737},{"c":10.95,"h":10.99,"l":10.85,"n":132,"o":10.85,"t":"2026-10-22T16:25:00Z","v":7210,"vw":10.938796},{"c":10.99,"h":11.33,"l":10.945,"n":342,"o":10.945,"t":"2026-10-22T16:30:00Z","v":30291,"vw":11.156137},{"c":10.66,"h":10.98,"l":10.63,"n":340,"o":10.98,"t":"2026-10-22T16:35:00Z","v":31182,"vw":10.772381},{"c":10.595,"h":10.6986,"l":10.52,"n":74,"o":10.62,"t":"2026-10-22T16:40:00Z","v":3284,"vw":10.619183},{"c":10.45,"h":10.595,"l":10.45,"n":126,"o":10.595,"t":"2026-10-22T16:45:00Z","v":5950,"vw":10.514416},{"c":10.64,"h":10.64,"l":10.51,"n":121,"o":10.51,"t":"2026-10-22T16:50:00Z","v":7668,"vw":10.557853},{"c":10.615,"h":10.615,"l":10.615,"n":12,"o":10.615,"t":"2026-10-22T16:55:00Z","v":259,"vw":10.615},{"c":10.52,"h":10.54,"l":10.48,"n":44,"o":10.54,"t":"2026-10-22T17:00:00Z","v":1579,"vw":10.528439},{"c":10.43,"h":10.43,"l":10.43,"n":25,"o":10.43,"t":"2026-10-22T17:05:00Z","v":1226,"vw":10.43},{"c":10.51,"h":10.515,"l":10.49,"n":39,"o":10.5,"t":"2026-10-22T17:10:00Z","v":2679,"vw":10.501295},{"c":10.44,"h":10.492,"l":10.43,"n":69,"o":10.49,"t":"2026-10-22T17:15:00Z","v":5383,"vw":10.464642},{"c":10.45,"h":10.45,"l":10.415,"n":64,"o":10.44,"t":"2026-10-22T17:20:00Z","v":1883,"vw":10.433182},{"c":10.525,"h":10.525,"l":10.465,"n":91,"o":10.48,"t":"2026-10-22T17:25:00Z","v":3318,"vw":10.499528},{"c":10.63,"h":10.63,"l":10.49,"n":83,"o":10.53,"t":"2026-10-22T17:30:00Z","v":7039,"vw":10.553778},{"c":10.67,"h":10.76,"l":10.61,"n":143,"o":10.61,"t":"2026-10-22T17:35:00Z","v":8886,"vw":10.685729},{"c":10.65,"h":10.695,"l":10.64,"n":87,"o":10.695,"t":"2026-10-22T17:40:00Z","v":3498,"vw":10.669763},{"c":10.625,"h":10.67,"l":10.565,"n":163,"o":10.6201,"t":"2026-10-22T17:45:00Z","v":9732,"vw":10.616502},{"c":10.65,"h":10.67,"l":10.62,"n":112,"o":10.62,"t":"2026-10-22T17:50:00Z","v":3563,"vw":10.645458},{"c":10.615,"h":10.65,"l":10.59,"n":103,"o":10.65,"t":"2026-10-22T17:55:00Z","v":3232,"vw":10.624286},{"c":10.6,"h":10.605,"l":10.595,"n":68,"o":10.605,"t":"2026-10-22T18:00:00Z","v":2051,"vw":10.6},{"c":10.63,"h":10.63,"l":10.595,"n":111,"o":10.6,"t":"2026-10-22T18:05:00Z","v":4666,"vw":10.618863},{"c":10.62,"h":10.63,"l":10.615,"n":70,"o":10.62,"t":"2026-10-22T18:10:00Z","v":1936,"vw":10.621667},{"c":10.675,"h":10.675,"l":10.59,"n":148,"o":10.62,"t":"2026-10-22T18:15:00Z","v":10028,"vw":10.618568},{"c":10.71,"h":10.7381,"l":10.675,"n":89,"o":10.675,"t":"2026-10-22T18:20:00Z","v":2726,"vw":10.709138},{"c":10.635,"h":10.66,"l":10.635,"n":86,"o":10.66,"t":"2026-10-22T18:25:00Z","v":3493,"vw":10.647665},{"c":10.665,"h":10.665,"l":10.62,"n":56,"o":10.62,"t":"2026-10-22T18:30:00Z","v":2823,"vw":10.638158},{"c":10.7,"h":10.7,"l":10.69,"n":25,"o":10.69,"t":"2026-10-22T18:35:00Z","v":1077,"vw":10.695714},{"c":10.65,"h":10.68,"l":10.65,"n":48,"o":10.67,"t":"2026-10-22T18:40:00Z","v":1398,"vw":10.657857},{"c":10.645,"h":10.67,"l":10.62,"n":85,"o":10.655,"t":"2026-10-22T18:45:00Z","v":2803,"vw":10.654056},{"c":10.675,"h":10.72,"l":10.655,"n":270,"o":10.66,"t":"2026-10-22T18:50:00Z","v":23363,"vw":10.683264},{"c":10.65,"h":10.68,"l":10.65,"n":52,"o":10.675,"t":"2026-10-22T18:55:00Z","v":2168,"vw":10.671765},{"c":10.71,"h":10.71,"l":10.66,"n":107,"o":10.68,"t":"2026-10-22T19:00:00Z","v":4395,"vw":10.692137},{"c":10.695,"h":10.705,"l":10.695,"n":59,"o":10.705,"t":"2026-10-22T19:05:00Z","v":1530,"vw":10.696055},{"c":10.75,"h":10.76,"l":10.695,"n":134,"o":10.695,"t":"2026-10-22T19:10:00Z","v":4851,"vw":10.729213},{"c":10.73,"h":10.76,"l":10.72,"n":158,"o":10.76,"t":"2026-10-22T19:15:00Z","v":6863,"vw":10.737781},{"c":10.74,"h":10.755,"l":10.71,"n":200,"o":10.73,"t":"2026-10-22T19:20:00Z","v":8373,"vw":10.735053},{"c":10.74,"h":10.74,"l":10.74,"n":46,"o":10.74,"t":"2026-10-22T19:25:00Z","v":1167,"vw":10.74},{"c":10.72,"h":10.77,"l":10.72,"n":184,"o":10.72,"t":"2026-10-22T19:30:00Z","v":8744,"vw":10.751943},{"c":10.69,"h":10.73,"l":10.69,"n":151,"o":10.72,"t":"2026-10-22T19:35:00Z","v":6935,"vw":10.710275},{"c":10.7,"h":10.72,"l":10.685,"n":186,"o":10.7,"t":"2026-10-22T19:40:00Z","v":8391,"vw":10.703934},{"c":10.73,"h":10.73,"l":10.685,"n":211,"o":10.69,"t":"2026-10-22T19:45:00Z","v":11590,"vw":10.699493},{"c":10.755,"h":10.78,"l":10.74,"n":213,"o":10.74,"t":"2026-10-22T19:50:00Z","v":12729,"vw":10.761065},{"c":10.745,"h":10.77,"l":10.72,"n":725,"o":10.77,"t":"2026-10-22T19:55:00Z","v":37422,"vw":10.74277},{"c":10.73,"h":10.73,"l":10.73,"n":13,"o":10.73,"t":"2026-10-22T20:00:00Z","v":62193,"vw":10.73}],"history":[{"c":20.88,"h":21.2,"l":20.44,"n":5809,"o":20.98,"t":"2024-10-21T04:00:00Z","v":411490,"vw":20.833548},{"c":19.79,"h":20.71,"l":19.67,"n":5768,"o":20.69,"t":"2024-10-22T04:00:00Z","v":215539,"vw":20.049699},{"c":20,"h":20.36,"l":19.35,"n":6086,"o":19.71,"t":"2024-10-23T04:00:00Z","v":267347,"vw":19.910121},{"c":19,"h":20.1,"l":18.674,"n":6764,"o":20.1,"t":"2024-10-24T04:00:00Z","v":323792,"vw":19.066646},{"c":18.95,"h":19.57,"l":18.62,"n":4536,"o":19.04,"t":"2024-10-25T04:00:00Z","v":172917,"vw":19.063745},{"c":19.57,"h":20.13,"l":18.78,"n":5342,"o":19.09,"t":"2024-10-28T04:00:00Z","v":218978,"vw":19.681682},{"c":19.12,"h":19.36,"l":18.91,"n":4666,"o":19.26,"t":"2024-10-29T04:00:00Z","v":273264,"vw":19.117574},{"c":18.39,"h":19.01,"l":18.142,"n":3981,"o":18.88,"t":"2024-10-30T04:00:00Z","v":197876,"vw":18.529626},{"c":17.73,"h":18.35,"l":17.66,"n":6988,"o":18.31,"t":"2024-10-31T04:00:00Z","v":330998,"vw":17.871017},{"c":18,"h":18.358,"l":17.5,"n":6591,"o":18.09,"t":"2024-11-01T04:00:00Z","v":317940,"vw":17.989265},{"c":17.82,"h":18.3,"l":17.53,"n":5476,"o":18.16,"t":"2024-11-04T05:00:00Z","v":220938,"vw":17.953963},{"c":18.35,"h":18.4,"l":17.2601,"n":7820,"o":17.71,"t":"2024-11-05T05:00:00Z","v":330007,"vw":17.815619},{"c":18.33,"h":19.3,"l":17.73,"n":10156,"o":19.14,"t":"2024-11-06T05:00:00Z","v":860525,"vw":18.429194},{"c":18.74,"h":19.2817,"l":18.535,"n":8658,"o":18.87,"t":"2024-11-07T05:00:00Z","v":370977,"vw":18.804569},{"c":19.625,"h":19.93,"l":18.8101,"n":8930,"o":19.5,"t":"2024-11-08T05:00:00Z","v":386629,"vw":19.437565},{"c":20.37,"h":21.61,"l":20.12,"n":10107,"o":20.25,"t":"2024-11-11T05:00:00Z","v":672259,"vw":20.539783},{"c":19.58,"h":20.07,"l":18.9,"n":7731,"o":20,"t":"2024-11-12T05:00:00Z","v":534725,"vw":19.387779},{"c":19.18,"h":20.01,"l":19.13,"n":7188,"o":19.43,"t":"2024-11-13T05:00:00Z","v":286074,"vw":19.422023},{"c":18.34,"h":19.57,"l":18.302,"n":7245,"o":19.2,"t":"2024-11-14T05:00:00Z","v":402960,"vw":18.884205},{"c":16.02,"h":18,"l":14.9301,"n":18432,"o":18,"t":"2024-11-15T05:00:00Z","v":1208668,"vw":15.885513},{"c":16.27,"h":17.37,"l":15.71,"n":14048,"o":16.08,"t":"2024-11-18T05:00:00Z","v":939607,"vw":16.526742},{"c":18.06,"h":18.09,"l":16.18,"n":9970,"o":16.27,"t":"2024-11-19T05:00:00Z","v":646782,"vw":17.584619},{"c":16.17,"h":17.94,"l":15.94,"n":7651,"o":17.94,"t":"2024-11-20T05:00:00Z","v":448716,"vw":16.533746},{"c":17.07,"h":17.3,"l":15.5047,"n":8183,"o":16.22,"t":"2024-11-21T05:00:00Z","v":407729,"vw":16.620745},{"c":16.91,"h":17.5,"l":16.2,"n":8310,"o":17.01,"t":"2024-11-22T05:00:00Z","v":523238,"vw":16.963227},{"c":17.58,"h":18.31,"l":17.3195,"n":8003,"o":17.41,"t":"2024-11-25T05:00:00Z","v":598984,"vw":17.686258},{"c":16.93,"h":17.8299,"l":16.83,"n":6109,"o":17.53,"t":"2024-11-26T05:00:00Z","v":281053,"vw":17.079643},{"c":17.51,"h":17.715,"l":16.92,"n":5353,"o":17.13,"t":"2024-11-27T05:00:00Z","v":231533,"vw":17.39949},{"c":18.34,"h":18.615,"l":17.545,"n":3797,"o":17.67,"t":"2024-11-29T05:00:00Z","v":201909,"vw":18.31404},{"c":18.64,"h":18.965,"l":18.225,"n":7467,"o":18.3,"t":"2024-12-02T05:00:00Z","v":288754,"vw":18.606843},{"c":17.9,"h":18.6109,"l":17.71,"n":8043,"o":18.55,"t":"2024-12-03T05:00:00Z","v":423979,"vw":18.060334},{"c":17.22,"h":18.31,"l":17.17,"n":8076,"o":17.83,"t":"2024-12-04T05:00:00Z","v":409520,"vw":17.54154},{"c":17.85,"h":17.92,"l":16.94,"n":7413,"o":17.31,"t":"2024-12-05T05:00:00Z","v":376199,"vw":17.501398},{"c":19.09,"h":20.92,"l":18.05,"n":9464,"o":18.05,"t":"2024-12-06T05:00:00Z","v":506352,"vw":19.670117},{"c":18.83,"h":19.91,"l":18.69,"n":8069,"o":19.37,"t":"2024-12-09T05:00:00Z","v":349627,"vw":19.053768},{"c":18.36,"h":19.15,"l":18.18,"n":6891,"o":18.76,"t":"2024-12-10T05:00:00Z","v":264688,"vw":18.41752},{"c":17.95,"h":18.86,"l":17.7,"n":7048,"o":18.47,"t":"2024-12-11T05:00:00Z","v":277659,"vw":18.035868},{"c":17.55,"h":18.17,"l":17.42,"n":7590,"o":17.75,"t":"2024-12-12T05:00:00Z","v":316682,"vw":17.706232},{"c":17.21,"h":17.51,"l":16.67,"n":7349,"o":17.34,"t":"2024-12-13T05:00:00Z","v":385245,"vw":17.107921},{"c":16.24,"h":17.475,"l":16.1,"n":7844,"o":17.17,"t":"2024-12-16T05:00:00Z","v":392427,"vw":16.757214},{"c":15.73,"h":16.85,"l":15.5546,"n":8908,"o":16.85,"t":"2024-12-17T05:00:00Z","v":463013,"vw":15.991291},{"c":14.82,"h":16.13,"l":14.35,"n":11293,"o":15.75,"t":"2024-12-18T05:00:00Z","v":655016,"vw":15.092286},{"c":14.84,"h":15.7063,"l":14.3,"n":8535,"o":15.24,"t":"2024-12-19T05:00:00Z","v":482069,"vw":14.789554},{"c":15.48,"h":15.8,"l":14.61,"n":7825,"o":14.7,"t":"2024-12-20T05:00:00Z","v":812427,"vw":15.413776},{"c":16.51,"h":16.83,"l":15.125,"n":7071,"o":15.49,"t":"2024-12-23T05:00:00Z","v":440713,"vw":16.241283},{"c":16.53,"h":17.2,"l":16.27,"n":3871,"o":16.77,"t":"2024-12-24T05:00:00Z","v":169655,"vw":16.575619},{"c":16.93,"h":17.02,"l":15.98,"n":4890,"o":16.33,"t":"2024-12-26T05:00:00Z","v":217375,"vw":16.768528},{"c":17.02,"h":17.25,"l":16.27,"n":7340,"o":16.91,"t":"2024-12-27T05:00:00Z","v":391485,"vw":16.773933},{"c":16.58,"h":16.91,"l":16.01,"n":4384,"o":16.91,"t":"2024-12-30T05:00:00Z","v":264740,"vw":16.450134},{"c":16.97,"h":17.05,"l":16.36,"n":4866,"o":16.71,"t":"2024-12-31T05:00:00Z","v":252407,"vw":16.756304},{"c":17.07,"h":18.22,"l":16.95,"n":6133,"o":17.17,"t":"2025-01-02T05:00:00Z","v":276886,"vw":17.421677},{"c":17.94,"h":18.71,"l":17.19,"n":6139,"o":17.19,"t":"2025-01-03T05:00:00Z","v":324136,"vw":18.014563},{"c":19.07,"h":19.16,"l":17.85,"n":10485,"o":18.15,"t":"2025-01-06T05:00:00Z","v":898707,"vw":18.892844},{"c":20.83,"h":21.26,"l":19.26,"n":14640,"o":19.28,"t":"2025-01-07T05:00:00Z","v":663344,"vw":20.504902},{"c":18.95,"h":20.94,"l":18.71,"n":7146,"o":20.59,"t":"2025-01-08T05:00:00Z","v":326467,"vw":19.296376},{"c":17.98,"h":19.2899,"l":17.375,"n":9185,"o":18.91,"t":"2025-01-10T05:00:00Z","v":443561,"vw":17.934387},{"c":17.31,"h":17.73,"l":16.19,"n":6836,"o":17.73,"t":"2025-01-13T05:00:00Z","v":393962,"vw":16.930569},{"c":16.59,"h":17.67,"l":16.17,"n":5680,"o":17.67,"t":"2025-01-14T05:00:00Z","v":269975,"vw":16.689549},{"c":16.76,"h":17.95,"l":16.6,"n":7028,"o":17.12,"t":"2025-01-15T05:00:00Z","v":280070,"vw":16.979613},{"c":17.01,"h":17.06,"l":16.07,"n":5244,"o":16.67,"t":"2025-01-16T05:00:00Z","v":230683,"vw":16.728667},{"c":16.79,"h":17.51,"l":16.69,"n":5366,"o":17.32,"t":"2025-01-17T05:00:00Z","v":225179,"vw":16.919147},{"c":16.41,"h":17.37,"l":16.32,"n":8727,"o":16.9,"t":"2025-01-21T05:00:00Z","v":397730,"vw":16.621417},{"c":16.74,"h":17.93,"l":15.915,"n":7826,"o":16.4,"t":"2025-01-22T05:00:00Z","v":424748,"vw":17.125407},{"c":17.42,"h":17.55,"l":15.82,"n":8252,"o":16.55,"t":"2025-01-23T05:00:00Z","v":403512,"vw":16.877634},{"c":17.12,"h":17.8875,"l":16.71,"n":4717,"o":17.4,"t":"2025-01-24T05:00:00Z","v":280602,"vw":17.272099},{"c":16.49,"h":17.7358,"l":16.26,"n":5861,"o":17.12,"t":"2025-01-27T05:00:00Z","v":303301,"vw":16.656769},{"c":16.37,"h":17.54,"l":16.25,"n":6040,"o":17.54,"t":"2025-01-28T05:00:00Z","v":335645,"vw":16.520247},{"c":16.84,"h":17.09,"l":16.03,"n":8119,"o":16.27,"t":"2025-01-29T05:00:00Z","v":507390,"vw":16.755929},{"c":17.42,"h":17.72,"l":16.435,"n":9127,"o":17.15,"t":"2025-01-30T05:00:00Z","v":814123,"vw":17.331706},{"c":16.97,"h":17.9538,"l":16.645,"n":6590,"o":17.6,"t":"2025-01-31T05:00:00Z","v":359670,"vw":17.064847},{"c":15.8,"h":16.5466,"l":15.5533,"n":8285,"o":16.52,"t":"2025-02-03T05:00:00Z","v":446804,"vw":15.878474},{"c":16.05,"h":16.09,"l":15.34,"n":5748,"o":15.77,"t":"2025-02-04T05:00:00Z","v":329188,"vw":15.84955},{"c":17.93,"h":18.25,"l":15.95,"n":7244,"o":16.05,"t":"2025-02-05T05:00:00Z","v":404025,"vw":17.494754},{"c":17.29,"h":18.05,"l":17.07,"n":5461,"o":17.97,"t":"2025-02-06T05:00:00Z","v":397389,"vw":17.428757},{"c":16.19,"h":17.48,"l":15.97,"n":8646,"o":17.18,"t":"2025-02-07T05:00:00Z","v":443271,"vw":16.334253},{"c":16.11,"h":16.705,"l":15.87,"n":5695,"o":16.35,"t":"2025-02-10T05:00:00Z","v":330671,"vw":16.122335},{"c":16.07,"h":16.25,"l":15.7,"n":5013,"o":15.91,"t":"2025-02-11T05:00:00Z","v":274924,"vw":16.026894},{"c":15.86,"h":16.4,"l":15.44,"n":8210,"o":15.71,"t":"2025-02-12T05:00:00Z","v":499671,"vw":15.84556},{"c":16.41,"h":16.46,"l":15.57,"n":5877,"o":15.94,"t":"2025-02-13T05:00:00Z","v":343423,"vw":16.100351},{"c":18.05,"h":18.885,"l":16.5,"n":10280,"o":16.5,"t":"2025-02-14T05:00:00Z","v":843080,"vw":17.750023},{"c":17.71,"h":19.25,"l":17.4,"n":8994,"o":18.56,"t":"2025-02-18T05:00:00Z","v":608269,"vw":18.143377},{"c":17.32,"h":17.61,"l":17.02,"n":5379,"o":17.58,"t":"2025-02-19T05:00:00Z","v":481513,"vw":17.331013},{"c":16.92,"h":17.32,"l":16.54,"n":5836,"o":17.29,"t":"2025-02-20T05:00:00Z","v":356732,"vw":16.858839},{"c":17.77,"h":17.86,"l":16.63,"n":6331,"o":17.24,"t":"2025-02-21T05:00:00Z","v":436047,"vw":17.304913},{"c":16.69,"h":17.83,"l":16.51,"n":7216,"o":17.81,"t":"2025-02-24T05:00:00Z","v":366117,"vw":16.880325},{"c":16.06,"h":16.94,"l":15.88,"n":7995,"o":16.58,"t":"2025-02-25T05:00:00Z","v":459290,"vw":16.254665},{"c":16.58,"h":17.06,"l":16.21,"n":5549,"o":16.45,"t":"2025-02-26T05:00:00Z","v":361333,"vw":16.68103},{"c":16.06,"h":16.9,"l":16.04,"n":5194,"o":16.73,"t":"2025-02-27T05:00:00Z","v":375754,"vw":16.444799},{"c":16.79,"h":16.9,"l":15.41,"n":5528,"o":16,"t":"2025-02-28T05:00:00Z","v":388095,"vw":16.41044},{"c":15.68,"h":17.32,"l":15.425,"n":6301,"o":17.08,"t":"2025-03-03T05:00:00Z","v":355743,"vw":15.978211},{"c":15.49,"h":15.95,"l":14.69,"n":7129,"o":15.29,"t":"2025-03-04T05:00:00Z","v":461856,"vw":15.374497},{"c":16.05,"h":16.205,"l":15.45,"n":4976,"o":15.61,"t":"2025-03-05T05:00:00Z","v":328164,"vw":15.933212},{"c":15.97,"h":16.18,"l":15.49,"n":5866,"o":15.79,"t":"2025-03-06T05:00:00Z","v":299073,"vw":15.885383},{"c":14.55,"h":15.4,"l":14.11,"n":9533,"o":14.8,"t":"2025-03-07T05:00:00Z","v":749925,"vw":14.611155},{"c":14.29,"h":14.54,"l":13.58,"n":9049,"o":14.35,"t":"2025-03-10T04:00:00Z","v":525977,"vw":14.115762},{"c":13.21,"h":14.7848,"l":12.75,"n":9117,"o":14.42,"t":"2025-03-11T04:00:00Z","v":568366,"vw":13.275714},{"c":14.255,"h":14.5,"l":13.39,"n":8926,"o":13.54,"t":"2025-03-12T04:00:00Z","v":555415,"vw":14.202806},{"c":13.9,"h":14.56,"l":13.57,"n":6450,"o":14.15,"t":"2025-03-13T04:00:00Z","v":317901,"vw":13.886944},{"c":14.08,"h":14.29,"l":13.38,"n":6099,"o":14.02,"t":"2025-03-14T04:00:00Z","v":334903,"vw":13.878589},{"c":14.16,"h":14.56,"l":13.81,"n":5579,"o":14.08,"t":"2025-03-17T04:00:00Z","v":290749,"vw":14.182668},{"c":13.73,"h":14.3707,"l":13.39,"n":5705,"o":13.92,"t":"2025-03-18T04:00:00Z","v":423551,"vw":13.702265},{"c":13.4,"h":13.88,"l":13.18,"n":5061,"o":13.76,"t":"2025-03-19T04:00:00Z","v":298273,"vw":13.453977},{"c":12.84,"h":13.54,"l":12.65,"n":6641,"o":13.22,"t":"2025-03-20T04:00:00Z","v":357006,"vw":12.951787},{"c":12.88,"h":12.93,"l":11.6,"n":6956,"o":12.59,"t":"2025-03-21T04:00:00Z","v":559260,"vw":12.686997},{"c":13.27,"h":13.305,"l":12.845,"n":6097,"o":12.95,"t":"2025-03-24T04:00:00Z","v":241182,"vw":13.136292},{"c":12.77,"h":13.41,"l":12.648,"n":6346,"o":13.26,"t":"2025-03-25T04:00:00Z","v":336448,"vw":12.833252},{"c":11.95,"h":12.825,"l":11.71,"n":6994,"o":12.64,"t":"2025-03-26T04:00:00Z","v":361080,"vw":12.105525},{"c":12,"h":12.215,"l":11.7487,"n":5011,"o":12.04,"t":"2025-03-27T04:00:00Z","v":262114,"vw":11.965556},{"c":11.58,"h":12.0973,"l":11.39,"n":5989,"o":12,"t":"2025-03-28T04:00:00Z","v":311049,"vw":11.649438},{"c":10.59,"h":11.24,"l":10.35,"n":7183,"o":11.06,"t":"2025-03-31T04:00:00Z","v":484784,"vw":10.662783},{"c":9.43,"h":10.49,"l":9.41,"n":11332,"o":10.49,"t":"2025-04-01T04:00:00Z","v":904565,"vw":9.826836},{"c":10.2,"h":10.255,"l":9.23,"n":9329,"o":9.23,"t":"2025-04-02T04:00:00Z","v":619732,"vw":10.004584},{"c":9.485,"h":9.8,"l":9.18,"n":6351,"o":9.59,"t":"2025-04-03T04:00:00Z","v":362417,"vw":9.539266},{"c":9.11,"h":9.35,"l":8.695,"n":10034,"o":9.12,"t":"2025-04-04T04:00:00Z","v":579462,"vw":9.090623},{"c":9.085,"h":9.13,"l":8.04,"n":8381,"o":8.56,"t":"2025-04-07T04:00:00Z","v":573810,"vw":8.728818},{"c":8.91,"h":9.46,"l":8.7,"n":7492,"o":9.17,"t":"2025-04-08T04:00:00Z","v":485325,"vw":8.937248},{"c":9.82,"h":10.38,"l":8.42,"n":8156,"o":8.78,"t":"2025-04-09T04:00:00Z","v":551146,"vw":9.62407},{"c":9.35,"h":9.53,"l":8.68,"n":10311,"o":9.5,"t":"2025-04-10T04:00:00Z","v":581973,"vw":9.139688},{"c":9.7,"h":9.88,"l":9.215,"n":5470,"o":9.52,"t":"2025-04-11T04:00:00Z","v":313961,"vw":9.614446},{"c":10.18,"h":10.33,"l":9.5,"n":6122,"o":9.93,"t":"2025-04-14T04:00:00Z","v":359141,"vw":10.028182},{"c":10.57,"h":11,"l":10.18,"n":6262,"o":10.2,"t":"2025-04-15T04:00:00Z","v":612195,"vw":10.548165},{"c":10.3,"h":10.61,"l":10.07,"n":6920,"o":10.49,"t":"2025-04-16T04:00:00Z","v":399875,"vw":10.330606},{"c":10.53,"h":10.66,"l":10.11,"n":5518,"o":10.3,"t":"2025-04-17T04:00:00Z","v":357971,"vw":10.507509},{"c":11,"h":11.77,"l":10.21,"n":6032,"o":10.35,"t":"2025-04-21T04:00:00Z","v":330371,"vw":11.065709},{"c":12.17,"h":12.26,"l":11.13,"n":7516,"o":11.13,"t":"2025-04-22T04:00:00Z","v":460005,"vw":11.916889},{"c":12.65,"h":13.66,"l":12.63,"n":8780,"o":12.64,"t":"2025-04-23T04:00:00Z","v":459609,"vw":12.994915},{"c":12.89,"h":12.94,"l":12.11,"n":6716,"o":12.58,"t":"2025-04-24T04:00:00Z","v":340929,"vw":12.649746},{"c":12.91,"h":12.975,"l":12.2944,"n":5612,"o":12.87,"t":"2025-04-25T04:00:00Z","v":280416,"vw":12.84228},{"c":12.82,"h":13.2,"l":12.25,"n":7089,"o":12.91,"t":"2025-04-28T04:00:00Z","v":378419,"vw":12.720851},{"c":12.82,"h":13.28,"l":12.48,"n":9465,"o":12.79,"t":"2025-04-29T04:00:00Z","v":349667,"vw":12.981509},{"c":12.81,"h":12.8743,"l":12.33,"n":5878,"o":12.55,"t":"2025-04-30T04:00:00Z","v":293282,"vw":12.7096},{"c":12.5,"h":12.92,"l":12.0537,"n":6675,"o":12.74,"t":"2025-05-01T04:00:00Z","v":392331,"vw":12.490968},{"c":12.83,"h":13.1,"l":12.515,"n":5907,"o":12.52,"t":"2025-05-02T04:00:00Z","v":240286,"vw":12.84215},{"c":11.92,"h":12.78,"l":11.89,"n":6607,"o":12.63,"t":"2025-05-05T04:00:00Z","v":527999,"vw":12.008616},{"c":11.24,"h":11.855,"l":11.13,"n":7423,"o":11.74,"t":"2025-05-06T04:00:00Z","v":400548,"vw":11.394943},{"c":10.95,"h":11.72,"l":10.81,"n":7074,"o":11.24,"t":"2025-05-07T04:00:00Z","v":388525,"vw":11.017097},{"c":11.38,"h":11.5943,"l":10.7,"n":7814,"o":10.97,"t":"2025-05-08T04:00:00Z","v":373792,"vw":11.275352},{"c":10.98,"h":11.7355,"l":10.96,"n":6526,"o":11.4,"t":"2025-05-09T04:00:00Z","v":349707,"vw":11.133394},{"c":11.59,"h":12.22,"l":11.38,"n":8811,"o":11.53,"t":"2025-05-12T04:00:00Z","v":696832,"vw":11.628367},{"c":11.86,"h":13.95,"l":11.72,"n":15632,"o":12.79,"t":"2025-05-13T04:00:00Z","v":783650,"vw":12.443998},{"c":10.84,"h":11.86,"l":10.645,"n":10614,"o":11.66,"t":"2025-05-14T04:00:00Z","v":546189,"vw":10.978525},{"c":11.64,"h":11.64,"l":10.5901,"n":8833,"o":10.81,"t":"2025-05-15T04:00:00Z","v":381307,"vw":11.288293},{"c":11.65,"h":11.88,"l":11.4151,"n":7173,"o":11.68,"t":"2025-05-16T04:00:00Z","v":335780,"vw":11.711805},{"c":11.99,"h":12.33,"l":11.49,"n":7252,"o":11.49,"t":"2025-05-19T04:00:00Z","v":378974,"vw":12.002553},{"c":12.7,"h":12.855,"l":11.715,"n":8606,"o":11.96,"t":"2025-05-20T04:00:00Z","v":397061,"vw":12.49855},{"c":12.15,"h":12.41,"l":11.67,"n":7195,"o":12.35,"t":"2025-05-21T04:00:00Z","v":429253,"vw":12.05806},{"c":12.8,"h":13,"l":11.96,"n":8021,"o":12.08,"t":"2025-05-22T04:00:00Z","v":362274,"vw":12.642522},{"c":12.2,"h":12.8,"l":11.89,"n":6885,"o":12.24,"t":"2025-05-23T04:00:00Z","v":353268,"vw":12.246489},{"c":12.03,"h":12.535,"l":12.02,"n":7757,"o":12.28,"t":"2025-05-27T04:00:00Z","v":312123,"vw":12.199906},{"c":11.82,"h":12.5,"l":11.7,"n":6381,"o":12.47,"t":"2025-05-28T04:00:00Z","v":322037,"vw":11.895717},{"c":12.73,"h":12.815,"l":11.51,"n":9362,"o":11.87,"t":"2025-05-29T04:00:00Z","v":432300,"vw":12.521502},{"c":12.53,"h":12.83,"l":12.13,"n":7468,"o":12.63,"t":"2025-05-30T04:00:00Z","v":1003101,"vw":12.543725},{"c":12.81,"h":13.6,"l":12.47,"n":13564,"o":12.88,"t":"2025-06-02T04:00:00Z","v":716690,"vw":12.880524},{"c":13,"h":13.25,"l":12.72,"n":17298,"o":12.8,"t":"2025-06-03T04:00:00Z","v":778751,"vw":12.996153},{"c":12.26,"h":13.265,"l":12.26,"n":7056,"o":13.02,"t":"2025-06-04T04:00:00Z","v":343739,"vw":12.489383},{"c":11.91,"h":12.3751,"l":11.83,"n":7027,"o":12.23,"t":"2025-06-05T04:00:00Z","v":474545,"vw":12.050891},{"c":12.79,"h":12.93,"l":12.05,"n":9851,"o":12.11,"t":"2025-06-06T04:00:00Z","v":550715,"vw":12.564074},{"c":12.54,"h":13.18,"l":12.3,"n":6524,"o":13.1,"t":"2025-06-09T04:00:00Z","v":359240,"vw":12.62705},{"c":12.9,"h":13.62,"l":12.715,"n":9422,"o":12.93,"t":"2025-06-10T04:00:00Z","v":657906,"vw":13.106075},{"c":12.44,"h":13.32,"l":12.42,"n":6881,"o":13.05,"t":"2025-06-11T04:00:00Z","v":345004,"vw":12.651714},{"c":12.64,"h":12.87,"l":12.07,"n":6254,"o":12.28,"t":"2025-06-12T04:00:00Z","v":313214,"vw":12.544184},{"c":12.38,"h":12.5854,"l":12.01,"n":8519,"o":12.26,"t":"2025-06-13T04:00:00Z","v":433100,"vw":12.289941},{"c":12.87,"h":13.42,"l":12.25,"n":8513,"o":12.54,"t":"2025-06-16T04:00:00Z","v":436343,"vw":12.963435},{"c":12.28,"h":12.985,"l":12.25,"n":7291,"o":12.68,"t":"2025-06-17T04:00:00Z","v":321559,"vw":12.526961},{"c":12.35,"h":12.98,"l":12.1,"n":5735,"o":12.28,"t":"2025-06-18T04:00:00Z","v":377453,"vw":12.541611},{"c":12.29,"h":12.565,"l":12.07,"n":5546,"o":12.53,"t":"2025-06-20T04:00:00Z","v":645453,"vw":12.304011},{"c":12.51,"h":12.52,"l":12.03,"n":5157,"o":12.15,"t":"2025-06-23T04:00:00Z","v":306208,"vw":12.292141},{"c":13.41,"h":13.55,"l":12.515,"n":6276,"o":12.84,"t":"2025-06-24T04:00:00Z","v":353341,"vw":13.199828},{"c":13.95,"h":14.01,"l":13.03,"n":9091,"o":13.59,"t":"2025-06-25T04:00:00Z","v":483471,"vw":13.63748},{"c":14.41,"h":14.75,"l":13.74,"n":11695,"o":14.05,"t":"2025-06-26T04:00:00Z","v":517349,"vw":14.385665},{"c":13.33,"h":14.53,"l":13,"n":12021,"o":14.32,"t":"2025-06-27T04:00:00Z","v":1198781,"vw":13.474607},{"c":13.01,"h":14.58,"l":12.97,"n":10089,"o":13.45,"t":"2025-06-30T04:00:00Z","v":656162,"vw":13.466829},{"c":12.99,"h":13.74,"l":12.65,"n":10122,"o":13.02,"t":"2025-07-01T04:00:00Z","v":489455,"vw":13.070558},{"c":13.62,"h":14.09,"l":12.98,"n":8884,"o":13.03,"t":"2025-07-02T04:00:00Z","v":590321,"vw":13.682026},{"c":13.78,"h":13.9399,"l":13.44,"n":3274,"o":13.66,"t":"2025-07-03T04:00:00Z","v":172653,"vw":13.710436},{"c":13.36,"h":13.77,"l":13.1,"n":8468,"o":13.69,"t":"2025-07-07T04:00:00Z","v":429391,"vw":13.37933},{"c":13.8,"h":14.515,"l":13.36,"n":7945,"o":13.5,"t":"2025-07-08T04:00:00Z","v":451898,"vw":14.020982},{"c":14.79,"h":15.2,"l":13.9249,"n":10039,"o":14,"t":"2025-07-09T04:00:00Z","v":837827,"vw":14.723868},{"c":14.48,"h":14.9545,"l":13.9,"n":7179,"o":14.95,"t":"2025-07-10T04:00:00Z","v":415358,"vw":14.347766},{"c":13.78,"h":14.435,"l":13.62,"n":4580,"o":14.16,"t":"2025-07-11T04:00:00Z","v":251249,"vw":13.917918},{"c":13.31,"h":13.8,"l":13.25,"n":4626,"o":13.67,"t":"2025-07-14T04:00:00Z","v":257850,"vw":13.479808},{"c":13.15,"h":13.53,"l":12.75,"n":9137,"o":13.43,"t":"2025-07-15T04:00:00Z","v":529720,"vw":13.230886},{"c":12.85,"h":13.53,"l":12.78,"n":6218,"o":13.27,"t":"2025-07-16T04:00:00Z","v":354859,"vw":13.011126},{"c":13.54,"h":13.85,"l":12.79,"n":6964,"o":12.87,"t":"2025-07-17T04:00:00Z","v":397046,"vw":13.424329},{"c":13.5,"h":14.02,"l":13.49,"n":6396,"o":13.73,"t":"2025-07-18T04:00:00Z","v":278789,"vw":13.578507},{"c":13.79,"h":14.1935,"l":13.59,"n":5215,"o":13.59,"t":"2025-07-21T04:00:00Z","v":262078,"vw":13.856492},{"c":14.53,"h":14.62,"l":13.83,"n":5299,"o":13.83,"t":"2025-07-22T04:00:00Z","v":288960,"vw":14.375495},{"c":15.45,"h":15.83,"l":14.61,"n":8220,"o":14.84,"t":"2025-07-23T04:00:00Z","v":422529,"vw":15.354627},{"c":14.95,"h":15.5,"l":14.78,"n":5012,"o":15.37,"t":"2025-07-24T04:00:00Z","v":252363,"vw":15.031424},{"c":14.94,"h":15.25,"l":14.48,"n":5917,"o":14.98,"t":"2025-07-25T04:00:00Z","v":326857,"vw":14.78076},{"c":14.38,"h":15.18,"l":14.24,"n":6388,"o":14.93,"t":"2025-07-28T04:00:00Z","v":338043,"vw":14.523691},{"c":13.06,"h":14.34,"l":12.6,"n":9297,"o":14.31,"t":"2025-07-29T04:00:00Z","v":678399,"vw":13.178091},{"c":12.67,"h":13.565,"l":12.57,"n":8973,"o":13.29,"t":"2025-07-30T04:00:00Z","v":507402,"vw":13.067877},{"c":12.21,"h":12.81,"l":12.17,"n":6931,"o":12.51,"t":"2025-07-31T04:00:00Z","v":359351,"vw":12.446},{"c":12.3,"h":12.4056,"l":11.87,"n":7272,"o":11.98,"t":"2025-08-01T04:00:00Z","v":361590,"vw":12.189508},{"c":12.2,"h":12.5499,"l":12.07,"n":6440,"o":12.27,"t":"2025-08-04T04:00:00Z","v":296993,"vw":12.23556},{"c":11.83,"h":12.33,"l":11.78,"n":6195,"o":12.18,"t":"2025-08-05T04:00:00Z","v":341692,"vw":11.974472},{"c":12.21,"h":12.3,"l":11.435,"n":7871,"o":11.8,"t":"2025-08-06T04:00:00Z","v":412492,"vw":11.883866},{"c":11.98,"h":12.37,"l":11.74,"n":5437,"o":12.3,"t":"2025-08-07T04:00:00Z","v":265249,"vw":11.969815},{"c":11.91,"h":12.15,"l":11.43,"n":6536,"o":12.01,"t":"2025-08-08T04:00:00Z","v":396339,"vw":11.886443},{"c":11.39,"h":12.15,"l":11.265,"n":11396,"o":12.05,"t":"2025-08-11T04:00:00Z","v":1250635,"vw":11.49175},{"c":14.89,"h":15.5,"l":11.86,"n":26669,"o":12.22,"t":"2025-08-12T04:00:00Z","v":1813855,"vw":14.645225},{"c":19.21,"h":19.5699,"l":15.155,"n":26890,"o":15.16,"t":"2025-08-13T04:00:00Z","v":1809283,"vw":18.319681},{"c":19.23,"h":19.99,"l":18.68,"n":21921,"o":18.92,"t":"2025-08-14T04:00:00Z","v":1649643,"vw":19.379461},{"c":19.48,"h":19.7897,"l":18.81,"n":13843,"o":19.21,"t":"2025-08-15T04:00:00Z","v":994178,"vw":19.344853},{"c":17.91,"h":19.69,"l":17.88,"n":15630,"o":19.45,"t":"2025-08-18T04:00:00Z","v":1055924,"vw":18.318804},{"c":17.01,"h":18.09,"l":16.71,"n":14836,"o":17.92,"t":"2025-08-19T04:00:00Z","v":823612,"vw":17.012568},{"c":17.36,"h":17.68,"l":16.895,"n":9580,"o":17,"t":"2025-08-20T04:00:00Z","v":563717,"vw":17.311424},{"c":17.48,"h":17.62,"l":16.81,"n":9184,"o":17.05,"t":"2025-08-21T04:00:00Z","v":604265,"vw":17.360858},{"c":18.51,"h":19,"l":17.39,"n":10623,"o":17.53,"t":"2025-08-22T04:00:00Z","v":505291,"vw":18.410194},{"c":17.71,"h":18.77,"l":17.68,"n":7809,"o":18.49,"t":"2025-08-25T04:00:00Z","v":487207,"vw":18.051764},{"c":17.54,"h":17.7968,"l":17.3,"n":6129,"o":17.74,"t":"2025-08-26T04:00:00Z","v":322794,"vw":17.559682},{"c":17.29,"h":17.94,"l":17.2259,"n":5724,"o":17.58,"t":"2025-08-27T04:00:00Z","v":230378,"vw":17.471997},{"c":17.3,"h":18.32,"l":17.0001,"n":7711,"o":17.1,"t":"2025-08-28T04:00:00Z","v":559988,"vw":17.56604},{"c":17.01,"h":17.36,"l":16.645,"n":7030,"o":17.03,"t":"2025-08-29T04:00:00Z","v":465199,"vw":16.960734},{"c":16.7,"h":17.52,"l":16.67,"n":6466,"o":17,"t":"2025-09-02T04:00:00Z","v":310500,"vw":16.862619},{"c":17.19,"h":17.7,"l":16.6761,"n":7650,"o":16.76,"t":"2025-09-03T04:00:00Z","v":371036,"vw":17.26242},{"c":16.76,"h":17.435,"l":16.17,"n":9306,"o":17.29,"t":"2025-09-04T04:00:00Z","v":504011,"vw":16.637068},{"c":17.85,"h":18.5,"l":17,"n":9590,"o":17,"t":"2025-09-05T04:00:00Z","v":511355,"vw":17.891742},{"c":17.84,"h":17.98,"l":16.89,"n":10099,"o":17.76,"t":"2025-09-08T04:00:00Z","v":484510,"vw":17.633803},{"c":17.94,"h":18.3899,"l":17.41,"n":9111,"o":17.72,"t":"2025-09-09T04:00:00Z","v":469359,"vw":17.912134},{"c":17.99,"h":18.0475,"l":17.38,"n":7929,"o":18,"t":"2025-09-10T04:00:00Z","v":439613,"vw":17.763796},{"c":18.04,"h":18.6933,"l":17.71,"n":11881,"o":18.2,"t":"2025-09-11T04:00:00Z","v":572342,"vw":18.038155},{"c":17.32,"h":17.83,"l":16.54,"n":12377,"o":17.65,"t":"2025-09-12T04:00:00Z","v":644246,"vw":17.139322},{"c":18.13,"h":18.205,"l":17.25,"n":11634,"o":17.41,"t":"2025-09-15T04:00:00Z","v":411818,"vw":17.831765},{"c":18.09,"h":19.5,"l":17.83,"n":15069,"o":18.38,"t":"2025-09-16T04:00:00Z","v":927452,"vw":18.464726},{"c":18.05,"h":18.585,"l":17.7,"n":12710,"o":18.03,"t":"2025-09-17T04:00:00Z","v":582309,"vw":18.013698},{"c":19.62,"h":19.69,"l":18.26,"n":18483,"o":18.39,"t":"2025-09-18T04:00:00Z","v":1111352,"vw":19.267817},{"c":20.46,"h":20.79,"l":19.53,"n":17075,"o":19.94,"t":"2025-09-19T04:00:00Z","v":1122729,"vw":20.367241},{"c":21.03,"h":21.66,"l":20.1846,"n":12829,"o":20.5,"t":"2025-09-22T04:00:00Z","v":683204,"vw":21.072049},{"c":20.26,"h":21.2641,"l":20.18,"n":13456,"o":21.1,"t":"2025-09-23T04:00:00Z","v":773394,"vw":20.533999},{"c":20.45,"h":21.32,"l":20.4,"n":8686,"o":20.82,"t":"2025-09-24T04:00:00Z","v":422162,"vw":20.756904},{"c":20.31,"h":20.5,"l":19.56,"n":9194,"o":19.805,"t":"2025-09-25T04:00:00Z","v":413605,"vw":20.086839},{"c":22.17,"h":22.4,"l":20.51,"n":16178,"o":20.55,"t":"2025-09-26T04:00:00Z","v":915677,"vw":21.925959},{"c":18.78,"h":22.13,"l":18.74,"n":21388,"o":22.13,"t":"2025-09-29T04:00:00Z","v":1434654,"vw":19.610843},{"c":18.43,"h":19.05,"l":17.92,"n":12979,"o":18.88,"t":"2025-09-30T04:00:00Z","v":629559,"vw":18.508725},{"c":20.48,"h":21.2699,"l":18.8,"n":20300,"o":19.27,"t":"2025-10-01T04:00:00Z","v":1136865,"vw":20.399271},{"c":21.88,"h":21.94,"l":20.46,"n":14881,"o":20.7,"t":"2025-10-02T04:00:00Z","v":680585,"vw":21.333006},{"c":22.56,"h":23.595,"l":20.08,"n":25817,"o":21.97,"t":"2025-10-03T04:00:00Z","v":1684027,"vw":22.355313},{"c":21.01,"h":22.92,"l":20.72,"n":22983,"o":22.56,"t":"2025-10-06T04:00:00Z","v":1476248,"vw":21.520594},{"c":20.47,"h":21.59,"l":20.2,"n":11908,"o":21.14,"t":"2025-10-07T04:00:00Z","v":755334,"vw":20.677712},{"c":21.2,"h":21.25,"l":19.46,"n":16719,"o":20.5,"t":"2025-10-08T04:00:00Z","v":984007,"vw":20.472579},{"c":19.68,"h":21.1929,"l":19.62,"n":11606,"o":20.96,"t":"2025-10-09T04:00:00Z","v":1046240,"vw":20.16397},{"c":18.95,"h":20.245,"l":18.37,"n":16143,"o":19.97,"t":"2025-10-10T04:00:00Z","v":954923,"vw":18.858727},{"c":19.39,"h":19.805,"l":18.79,"n":10093,"o":19.15,"t":"2025-10-13T04:00:00Z","v":599730,"vw":19.360515},{"c":21.25,"h":22.4,"l":18.7325,"n":17494,"o":18.98,"t":"2025-10-14T04:00:00Z","v":1103743,"vw":21.214052},{"c":21.57,"h":22.22,"l":20.45,"n":15081,"o":21.25,"t":"2025-10-15T04:00:00Z","v":1152976,"vw":21.634018},{"c":21.73,"h":22.302,"l":20.93,"n":11334,"o":21.83,"t":"2025-10-16T04:00:00Z","v":628676,"vw":21.650561},{"c":20.66,"h":22.1279,"l":20.4,"n":10980,"o":21.42,"t":"2025-10-17T04:00:00Z","v":647327,"vw":20.955894},{"c":21.51,"h":22.5955,"l":20.915,"n":14984,"o":21.39,"t":"2025-10-20T04:00:00Z","v":1194555,"vw":21.819663},{"c":23.16,"h":24.17,"l":20.8,"n":23330,"o":21.45,"t":"2025-10-21T04:00:00Z","v":2265657,"vw":23.191933},{"c":11.54,"h":11.6858,"l":9.19,"n":145062,"o":9.9,"t":"2025-10-22T04:00:00Z","v":15239411,"vw":10.150208},{"c":12,"h":12.1,"l":10.88,"n":46655,"o":11.42,"t":"2025-10-23T04:00:00Z","v":4160152,"vw":11.661134},{"c":11.22,"h":12.0713,"l":10.72,"n":41735,"o":12,"t":"2025-10-24T04:00:00Z","v":3862057,"vw":11.160107},{"c":10.59,"h":11.47,"l":10.5,"n":29189,"o":11.38,"t":"2025-10-27T04:00:00Z","v":2939611,"vw":10.815071},{"c":9.88,"h":10.5,"l":9.705,"n":24224,"o":10.5,"t":"2025-10-28T04:00:00Z","v":2095058,"vw":10.035387},{"c":9.44,"h":9.9438,"l":9.36,"n":17001,"o":9.93,"t":"2025-10-29T04:00:00Z","v":1267100,"vw":9.652509},{"c":9.63,"h":9.98,"l":9.41,"n":12895,"o":9.48,"t":"2025-10-30T04:00:00Z","v":1050773,"vw":9.714832},{"c":9.97,"h":10.04,"l":9.6535,"n":12615,"o":9.81,"t":"2025-10-31T04:00:00Z","v":929551,"vw":9.870631},{"c":9.3,"h":10.12,"l":9.23,"n":14289,"o":10.12,"t":"2025-11-03T05:00:00Z","v":1035552,"vw":9.439649},{"c":8.93,"h":9.4,"l":8.835,"n":10692,"o":9.17,"t":"2025-11-04T05:00:00Z","v":855475,"vw":9.05107},{"c":8.64,"h":8.99,"l":8.61,"n":15675,"o":8.98,"t":"2025-11-05T05:00:00Z","v":1251784,"vw":8.698655},{"c":8.29,"h":8.62,"l":8.2313,"n":11711,"o":8.61,"t":"2025-11-06T05:00:00Z","v":1053692,"vw":8.396218},{"c":8.72,"h":8.78,"l":7.93,"n":12449,"o":8.14,"t":"2025-11-07T05:00:00Z","v":1177185,"vw":8.480829},{"c":8.78,"h":9.02,"l":8.55,"n":9262,"o":8.92,"t":"2025-11-10T05:00:00Z","v":753685,"vw":8.759099},{"c":8.67,"h":9.29,"l":8.49,"n":10841,"o":8.85,"t":"2025-11-11T05:00:00Z","v":839985,"vw":8.702009},{"c":8.13,"h":8.6488,"l":8.09,"n":14119,"o":8.59,"t":"2025-11-12T05:00:00Z","v":1173050,"vw":8.241303},{"c":7.77,"h":8.22,"l":7.76,"n":13643,"o":8.03,"t":"2025-11-13T05:00:00Z","v":864831,"vw":7.965857},{"c":7.27,"h":7.65,"l":7.26,"n":11711,"o":7.44,"t":"2025-11-14T05:00:00Z","v":1126878,"vw":7.435695},{"c":6.76,"h":7.32,"l":6.72,"n":11435,"o":7.26,"t":"2025-11-17T05:00:00Z","v":861719,"vw":6.951836},{"c":6.62,"h":6.82,"l":6.5697,"n":12515,"o":6.71,"t":"2025-11-18T05:00:00Z","v":1208210,"vw":6.668178},{"c":6.04,"h":6.69,"l":6.02,"n":13775,"o":6.66,"t":"2025-11-19T05:00:00Z","v":1036111,"vw":6.199974},{"c":5.9,"h":6.38,"l":5.85,"n":13523,"o":6.23,"t":"2025-11-20T05:00:00Z","v":1013006,"vw":6.018094},{"c":6.26,"h":6.49,"l":5.9,"n":15361,"o":5.93,"t":"2025-11-21T05:00:00Z","v":1443069,"vw":6.289489},{"c":6.33,"h":6.38,"l":6.07,"n":9513,"o":6.28,"t":"2025-11-24T05:00:00Z","v":778237,"vw":6.199107},{"c":6.8,"h":6.84,"l":6.32,"n":11666,"o":6.43,"t":"2025-11-25T05:00:00Z","v":1257655,"vw":6.690137},{"c":6.8,"h":6.895,"l":6.6,"n":9351,"o":6.83,"t":"2025-11-26T05:00:00Z","v":715544,"vw":6.739565},{"c":6.79,"h":6.8952,"l":6.745,"n":4934,"o":6.83,"t":"2025-11-28T05:00:00Z","v":302007,"vw":6.800045},{"c":6.49,"h":6.75,"l":6.35,"n":10859,"o":6.62,"t":"2025-12-01T05:00:00Z","v":745462,"vw":6.547397},{"c":6.25,"h":6.51,"l":6.07,"n":9744,"o":6.51,"t":"2025-12-02T05:00:00Z","v":751857,"vw":6.228701},{"c":6.59,"h":6.61,"l":6.23,"n":8032,"o":6.3,"t":"2025-12-03T05:00:00Z","v":808375,"vw":6.476605},{"c":6.83,"h":6.8462,"l":6.47,"n":7933,"o":6.54,"t":"2025-12-04T05:00:00Z","v":666379,"vw":6.720125},{"c":7.13,"h":7.19,"l":6.84,"n":9986,"o":6.85,"t":"2025-12-05T05:00:00Z","v":1362510,"vw":7.030118},{"c":7.45,"h":7.74,"l":7,"n":11200,"o":7.17,"t":"2025-12-08T05:00:00Z","v":875670,"vw":7.34696},{"c":7.2,"h":7.46,"l":7.165,"n":10462,"o":7.39,"t":"2025-12-09T05:00:00Z","v":668793,"vw":7.282064},{"c":7.67,"h":7.68,"l":7.04,"n":12541,"o":7.21,"t":"2025-12-10T05:00:00Z","v":1050802,"vw":7.41632},{"c":7.52,"h":7.7586,"l":7.465,"n":8558,"o":7.65,"t":"2025-12-11T05:00:00Z","v":522941,"vw":7.5605},{"c":7.46,"h":7.615,"l":7.33,"n":9595,"o":7.52,"t":"2025-12-12T05:00:00Z","v":683737,"vw":7.474851},{"c":7.25,"h":7.535,"l":7.115,"n":9423,"o":7.37,"t":"2025-12-15T05:00:00Z","v":555394,"vw":7.272911},{"c":7.13,"h":7.36,"l":6.9204,"n":8896,"o":7.16,"t":"2025-12-16T05:00:00Z","v":520808,"vw":7.107949},{"c":6.52,"h":7.21,"l":6.49,"n":8673,"o":7.09,"t":"2025-12-17T05:00:00Z","v":688955,"vw":6.723059},{"c":6.43,"h":6.79,"l":6.375,"n":10200,"o":6.55,"t":"2025-12-18T05:00:00Z","v":521139,"vw":6.494359},{"c":6.53,"h":6.625,"l":6.4044,"n":8467,"o":6.44,"t":"2025-12-19T05:00:00Z","v":1718676,"vw":6.515737},{"c":6.59,"h":6.75,"l":6.47,"n":7392,"o":6.54,"t":"2025-12-22T05:00:00Z","v":590208,"vw":6.623057},{"c":6.43,"h":6.61,"l":6.34,"n":6348,"o":6.49,"t":"2025-12-23T05:00:00Z","v":477235,"vw":6.460592},{"c":6.5,"h":6.56,"l":6.4,"n":3482,"o":6.45,"t":"2025-12-24T05:00:00Z","v":239562,"vw":6.503377},{"c":6.16,"h":6.47,"l":6.15,"n":7648,"o":6.47,"t":"2025-12-26T05:00:00Z","v":441903,"vw":6.263535},{"c":6.16,"h":6.29,"l":6.065,"n":8535,"o":6.13,"t":"2025-12-29T05:00:00Z","v":592590,"vw":6.175403},{"c":6.19,"h":6.28,"l":6.09,"n":6529,"o":6.14,"t":"2025-12-30T05:00:00Z","v":458047,"vw":6.190092},{"c":6.13,"h":6.17,"l":6.015,"n":7976,"o":6.1,"t":"2025-12-31T05:00:00Z","v":635116,"vw":6.08657},{"c":6.25,"h":6.33,"l":6.11,"n":6864,"o":6.19,"t":"2026-01-02T05:00:00Z","v":424393,"vw":6.225183},{"c":6.37,"h":6.4,"l":6.13,"n":7293,"o":6.34,"t":"2026-01-05T05:00:00Z","v":494891,"vw":6.321305},{"c":6.61,"h":6.69,"l":6.26,"n":6826,"o":6.26,"t":"2026-01-06T05:00:00Z","v":476080,"vw":6.5544},{"c":6.84,"h":6.99,"l":6.65,"n":8126,"o":6.65,"t":"2026-01-07T05:00:00Z","v":525532,"vw":6.815976},{"c":6.77,"h":6.87,"l":6.6258,"n":6590,"o":6.74,"t":"2026-01-08T05:00:00Z","v":444963,"vw":6.727933},{"c":6.78,"h":6.97,"l":6.7,"n":6098,"o":6.85,"t":"2026-01-09T05:00:00Z","v":352166,"vw":6.804819},{"c":7.53,"h":7.57,"l":6.9142,"n":11563,"o":7.08,"t":"2026-01-12T05:00:00Z","v":1061293,"vw":7.34452},{"c":7.57,"h":7.93,"l":7.48,"n":10948,"o":7.61,"t":"2026-01-13T05:00:00Z","v":927378,"vw":7.672316},{"c":7.73,"h":7.79,"l":7.42,"n":8807,"o":7.56,"t":"2026-01-14T05:00:00Z","v":627544,"vw":7.653744},{"c":7.61,"h":7.8199,"l":7.4501,"n":6615,"o":7.78,"t":"2026-01-15T05:00:00Z","v":421922,"vw":7.611298},{"c":7.29,"h":7.74,"l":7.29,"n":6123,"o":7.6,"t":"2026-01-16T05:00:00Z","v":419684,"vw":7.4438},{"c":7.1,"h":7.28,"l":6.95,"n":7783,"o":7.01,"t":"2026-01-20T05:00:00Z","v":498381,"vw":7.119313},{"c":7.27,"h":7.3499,"l":7,"n":6265,"o":7.05,"t":"2026-01-21T05:00:00Z","v":357823,"vw":7.185767},{"c":7.59,"h":7.89,"l":7.32,"n":7610,"o":7.36,"t":"2026-01-22T05:00:00Z","v":642799,"vw":7.671438},{"c":7.53,"h":7.77,"l":7.41,"n":8269,"o":7.7,"t":"2026-01-23T05:00:00Z","v":423289,"vw":7.547191},{"c":7.36,"h":7.5,"l":7.27,"n":5234,"o":7.5,"t":"2026-01-26T05:00:00Z","v":296206,"vw":7.364841},{"c":7.46,"h":7.59,"l":7.3303,"n":4070,"o":7.4,"t":"2026-01-27T05:00:00Z","v":292086,"vw":7.426964},{"c":7.37,"h":7.62,"l":7.275,"n":5539,"o":7.5,"t":"2026-01-28T05:00:00Z","v":314822,"vw":7.414581},{"c":7.57,"h":7.695,"l":7.24,"n":8981,"o":7.37,"t":"2026-01-29T05:00:00Z","v":554129,"vw":7.515842},{"c":7.47,"h":7.6,"l":7.18,"n":7972,"o":7.47,"t":"2026-01-30T05:00:00Z","v":469079,"vw":7.439055},{"c":7.37,"h":7.595,"l":7.27,"n":8521,"o":7.44,"t":"2026-02-02T05:00:00Z","v":437612,"vw":7.458242},{"c":7.32,"h":7.95,"l":7.26,"n":9605,"o":7.37,"t":"2026-02-03T05:00:00Z","v":602744,"vw":7.487949},{"c":7.33,"h":7.53,"l":7.15,"n":6991,"o":7.33,"t":"2026-02-04T05:00:00Z","v":496125,"vw":7.294667},{"c":7.02,"h":7.49,"l":7,"n":7439,"o":7.24,"t":"2026-02-05T05:00:00Z","v":494579,"vw":7.211874},{"c":7.57,"h":7.63,"l":7.01,"n":7680,"o":7.24,"t":"2026-02-06T05:00:00Z","v":570361,"vw":7.391913},{"c":7.53,"h":7.56,"l":7.195,"n":4855,"o":7.56,"t":"2026-02-09T05:00:00Z","v":262025,"vw":7.450277},{"c":7.57,"h":7.94,"l":7.5,"n":6869,"o":7.54,"t":"2026-02-10T05:00:00Z","v":535950,"vw":7.699224},{"c":7.4,"h":7.6,"l":7.1729,"n":4513,"o":7.5,"t":"2026-02-11T05:00:00Z","v":298855,"vw":7.347318},{"c":7.17,"h":7.68,"l":7.1101,"n":6941,"o":7.42,"t":"2026-02-12T05:00:00Z","v":433834,"vw":7.262239},{"c":7.21,"h":7.45,"l":7.05,"n":5293,"o":7.16,"t":"2026-02-13T05:00:00Z","v":318645,"vw":7.219464},{"c":7.4,"h":7.47,"l":7.17,"n":5280,"o":7.17,"t":"2026-02-17T05:00:00Z","v":296398,"vw":7.342559},{"c":7.51,"h":7.69,"l":7.31,"n":5796,"o":7.39,"t":"2026-02-18T05:00:00Z","v":383028,"vw":7.517852},{"c":7.97,"h":8,"l":7.45,"n":6660,"o":7.505,"t":"2026-02-19T05:00:00Z","v":448583,"vw":7.817308},{"c":7.67,"h":7.93,"l":7.54,"n":6557,"o":7.79,"t":"2026-02-20T05:00:00Z","v":409691,"vw":7.658211},{"c":7.67,"h":8.23,"l":7.64,"n":7495,"o":7.67,"t":"2026-02-23T05:00:00Z","v":501031,"vw":7.864381},{"c":8.18,"h":8.4,"l":7.67,"n":7355,"o":7.7,"t":"2026-02-24T05:00:00Z","v":440410,"vw":8.158254},{"c":8.3,"h":8.65,"l":8.26,"n":6792,"o":8.26,"t":"2026-02-25T05:00:00Z","v":384933,"vw":8.402275},{"c":8.32,"h":8.4,"l":8.05,"n":7303,"o":8.3,"t":"2026-02-26T05:00:00Z","v":310858,"vw":8.279685},{"c":8.23,"h":8.4766,"l":8.06,"n":6606,"o":8.15,"t":"2026-02-27T05:00:00Z","v":318992,"vw":8.199367},{"c":8.35,"h":8.43,"l":7.96,"n":7333,"o":7.99,"t":"2026-03-02T05:00:00Z","v":446030,"vw":8.303846},{"c":7.91,"h":8,"l":7.285,"n":12183,"o":7.99,"t":"2026-03-03T05:00:00Z","v":727356,"vw":7.703221},{"c":7.58,"h":7.7,"l":6.79,"n":12088,"o":7.51,"t":"2026-03-04T05:00:00Z","v":884034,"vw":7.459367},{"c":7.25,"h":7.54,"l":7.115,"n":8964,"o":7.4,"t":"2026-03-05T05:00:00Z","v":565384,"vw":7.245435},{"c":7.11,"h":7.21,"l":6.95,"n":6994,"o":7.01,"t":"2026-03-06T05:00:00Z","v":486189,"vw":7.069068},{"c":7.36,"h":7.4,"l":6.8,"n":8940,"o":6.89,"t":"2026-03-09T04:00:00Z","v":491647,"vw":7.217549},{"c":7.62,"h":7.82,"l":7.383,"n":7758,"o":7.52,"t":"2026-03-10T04:00:00Z","v":484449,"vw":7.630163},{"c":7.46,"h":7.73,"l":7.32,"n":6801,"o":7.62,"t":"2026-03-11T04:00:00Z","v":568625,"vw":7.433659},{"c":7,"h":7.32,"l":6.97,"n":7338,"o":7.31,"t":"2026-03-12T04:00:00Z","v":448725,"vw":7.067182},{"c":6.68,"h":7.25,"l":6.64,"n":7609,"o":7.05,"t":"2026-03-13T04:00:00Z","v":453696,"vw":6.775106},{"c":6.63,"h":6.83,"l":6.5,"n":9694,"o":6.83,"t":"2026-03-16T04:00:00Z","v":654645,"vw":6.621391},{"c":6.39,"h":6.68,"l":6.36,"n":8754,"o":6.62,"t":"2026-03-17T04:00:00Z","v":691009,"vw":6.494272},{"c":6.55,"h":6.7,"l":6.39,"n":9282,"o":6.56,"t":"2026-03-18T04:00:00Z","v":554927,"vw":6.53045},{"c":6.72,"h":6.835,"l":6.4,"n":7151,"o":6.42,"t":"2026-03-19T04:00:00Z","v":394993,"vw":6.62349},{"c":6.63,"h":6.8383,"l":6.54,"n":8035,"o":6.75,"t":"2026-03-20T04:00:00Z","v":752097,"vw":6.667349},{"c":6.87,"h":6.96,"l":6.64,"n":9436,"o":6.765,"t":"2026-03-23T04:00:00Z","v":584997,"vw":6.806359},{"c":6.65,"h":6.77,"l":6.6,"n":6945,"o":6.74,"t":"2026-03-24T04:00:00Z","v":361254,"vw":6.676726},{"c":7.06,"h":7.17,"l":6.8,"n":7298,"o":6.81,"t":"2026-03-25T04:00:00Z","v":494640,"vw":7.039204},{"c":7.08,"h":7.45,"l":6.98,"n":6348,"o":7,"t":"2026-03-26T04:00:00Z","v":407915,"vw":7.194522},{"c":6.76,"h":7.205,"l":6.58,"n":9582,"o":7.08,"t":"2026-03-27T04:00:00Z","v":636217,"vw":6.726043},{"c":6.9,"h":7.16,"l":6.77,"n":11371,"o":6.995,"t":"2026-03-30T04:00:00Z","v":661144,"vw":6.913066},{"c":7.72,"h":7.78,"l":7.0995,"n":10390,"o":7.288,"t":"2026-03-31T04:00:00Z","v":914883,"vw":7.556879},{"c":7.85,"h":8.18,"l":7.82,"n":10980,"o":7.9,"t":"2026-04-01T04:00:00Z","v":820736,"vw":7.888534},{"c":8.03,"h":8.27,"l":7.522,"n":8205,"o":7.522,"t":"2026-04-02T04:00:00Z","v":506198,"vw":7.999794},{"c":8.22,"h":8.56,"l":8.06,"n":7906,"o":8.07,"t":"2026-04-06T04:00:00Z","v":385543,"vw":8.318235},{"c":8.51,"h":8.52,"l":8.09,"n":6878,"o":8.13,"t":"2026-04-07T04:00:00Z","v":405586,"vw":8.276492},{"c":8.5,"h":9.08,"l":8.27,"n":11201,"o":8.96,"t":"2026-04-08T04:00:00Z","v":637065,"vw":8.512445},{"c":8.22,"h":8.46,"l":8.2,"n":7439,"o":8.46,"t":"2026-04-09T04:00:00Z","v":333833,"vw":8.288252},{"c":8.36,"h":8.43,"l":8.19,"n":5870,"o":8.3,"t":"2026-04-10T04:00:00Z","v":374798,"vw":8.331034},{"c":8.46,"h":8.58,"l":8.1001,"n":5411,"o":8.2,"t":"2026-04-13T04:00:00Z","v":255458,"vw":8.442313},{"c":8.68,"h":8.775,"l":8.56,"n":6876,"o":8.64,"t":"2026-04-14T04:00:00Z","v":339848,"vw":8.656154},{"c":8.62,"h":8.925,"l":8.61,"n":7131,"o":8.75,"t":"2026-04-15T04:00:00Z","v":390696,"vw":8.71594},{"c":8.84,"h":8.87,"l":8.44,"n":6193,"o":8.71,"t":"2026-04-16T04:00:00Z","v":408547,"vw":8.701815},{"c":8.85,"h":9.19,"l":8.83,"n":8588,"o":9,"t":"2026-04-17T04:00:00Z","v":499820,"vw":8.995293},{"c":8.9,"h":8.965,"l":8.55,"n":5799,"o":8.75,"t":"2026-04-20T04:00:00Z","v":288570,"vw":8.862789},{"c":8.82,"h":9.06,"l":8.73,"n":7320,"o":8.89,"t":"2026-04-21T04:00:00Z","v":302963,"vw":8.858115},{"c":8.62,"h":9.06,"l":8.565,"n":7347,"o":8.98,"t":"2026-04-22T04:00:00Z","v":325721,"vw":8.749692},{"c":8.47,"h":8.86,"l":8.4,"n":6700,"o":8.67,"t":"2026-04-23T04:00:00Z","v":256482,"vw":8.569713},{"c":8.59,"h":8.7578,"l":8.32,"n":5796,"o":8.52,"t":"2026-04-24T04:00:00Z","v":266365,"vw":8.537491},{"c":8.3,"h":8.8,"l":8.275,"n":6042,"o":8.58,"t":"2026-04-27T04:00:00Z","v":254390,"vw":8.403357},{"c":8.87,"h":8.905,"l":8.28,"n":8568,"o":8.3,"t":"2026-04-28T04:00:00Z","v":429217,"vw":8.79484},{"c":8.4,"h":8.81,"l":8.33,"n":6002,"o":8.75,"t":"2026-04-29T04:00:00Z","v":252623,"vw":8.443334},{"c":8.62,"h":8.8,"l":8.255,"n":6234,"o":8.32,"t":"2026-04-30T04:00:00Z","v":260333,"vw":8.64627},{"c":8.63,"h":8.76,"l":8.4,"n":6768,"o":8.56,"t":"2026-05-01T04:00:00Z","v":311724,"vw":8.642874},{"c":8.57,"h":8.875,"l":8.55,"n":6394,"o":8.63,"t":"2026-05-04T04:00:00Z","v":255890,"vw":8.679401},{"c":8.41,"h":8.83,"l":8.22,"n":7722,"o":8.68,"t":"2026-05-05T04:00:00Z","v":443640,"vw":8.425639},{"c":9.13,"h":9.17,"l":8.47,"n":7203,"o":8.47,"t":"2026-05-06T04:00:00Z","v":416143,"vw":8.945661},{"c":8.9,"h":9.19,"l":8.66,"n":8985,"o":9.11,"t":"2026-05-07T04:00:00Z","v":491412,"vw":8.856341},{"c":9.22,"h":9.58,"l":7.86,"n":16325,"o":8.22,"t":"2026-05-08T04:00:00Z","v":933870,"vw":8.935429},{"c":8.635,"h":9.57,"l":8.6101,"n":9194,"o":9.19,"t":"2026-05-11T04:00:00Z","v":498884,"vw":9.109234},{"c":8.25,"h":8.96,"l":8.18,"n":9306,"o":8.58,"t":"2026-05-12T04:00:00Z","v":689744,"vw":8.379647},{"c":8.26,"h":8.47,"l":8.15,"n":8309,"o":8.34,"t":"2026-05-13T04:00:00Z","v":386204,"vw":8.31859},{"c":7.83,"h":8.53,"l":7.8,"n":7676,"o":8.39,"t":"2026-05-14T04:00:00Z","v":522466,"vw":8.009775},{"c":7.47,"h":7.78,"l":7.4,"n":9898,"o":7.71,"t":"2026-05-15T04:00:00Z","v":548324,"vw":7.498252},{"c":7.03,"h":7.5,"l":6.945,"n":11335,"o":7.43,"t":"2026-05-18T04:00:00Z","v":646367,"vw":7.129669},{"c":6.69,"h":6.97,"l":6.665,"n":9115,"o":6.97,"t":"2026-05-19T04:00:00Z","v":545288,"vw":6.764098},{"c":6.82,"h":6.95,"l":6.7,"n":7319,"o":6.7,"t":"2026-05-20T04:00:00Z","v":428409,"vw":6.834658},{"c":7.02,"h":7.15,"l":6.71,"n":6541,"o":6.82,"t":"2026-05-21T04:00:00Z","v":341484,"vw":6.977018},{"c":7.03,"h":7.27,"l":7.0101,"n":5521,"o":7.11,"t":"2026-05-22T04:00:00Z","v":266478,"vw":7.096631},{"c":7.21,"h":7.42,"l":7.09,"n":6070,"o":7.13,"t":"2026-05-26T04:00:00Z","v":334589,"vw":7.229846},{"c":7.66,"h":7.95,"l":7.25,"n":8627,"o":7.25,"t":"2026-05-27T04:00:00Z","v":455514,"vw":7.735945},{"c":7.92,"h":8.015,"l":7.61,"n":7345,"o":7.63,"t":"2026-05-28T04:00:00Z","v":298327,"vw":7.909947},{"c":7.92,"h":8.05,"l":7.7901,"n":7851,"o":7.89,"t":"2026-05-29T04:00:00Z","v":411253,"vw":7.911094},{"c":7.77,"h":7.91,"l":7.5501,"n":8398,"o":7.9,"t":"2026-06-01T04:00:00Z","v":394724,"vw":7.731388},{"c":7.65,"h":7.86,"l":7.49,"n":7867,"o":7.825,"t":"2026-06-02T04:00:00Z","v":466512,"vw":7.657542},{"c":7.6,"h":7.64,"l":7.39,"n":8759,"o":7.58,"t":"2026-06-03T04:00:00Z","v":469258,"vw":7.511989},{"c":8.04,"h":8.19,"l":7.58,"n":13196,"o":7.58,"t":"2026-06-04T04:00:00Z","v":704346,"vw":7.983746},{"c":7.3,"h":8.02,"l":7.23,"n":10076,"o":7.96,"t":"2026-06-05T04:00:00Z","v":412918,"vw":7.449067},{"c":7.12,"h":7.41,"l":7.08,"n":6187,"o":7.38,"t":"2026-06-08T04:00:00Z","v":334590,"vw":7.18927},{"c":7.16,"h":7.4301,"l":6.92,"n":7054,"o":7.28,"t":"2026-06-09T04:00:00Z","v":242274,"vw":7.172684},{"c":6.89,"h":7.3,"l":6.8,"n":6851,"o":7.14,"t":"2026-06-10T04:00:00Z","v":316224,"vw":6.968622},{"c":6.97,"h":7.035,"l":6.71,"n":7659,"o":6.89,"t":"2026-06-11T04:00:00Z","v":316419,"vw":6.87282},{"c":6.97,"h":7.11,"l":6.82,"n":7352,"o":6.97,"t":"2026-06-12T04:00:00Z","v":286308,"vw":6.952816},{"c":7.33,"h":7.39,"l":7.14,"n":6399,"o":7.14,"t":"2026-06-15T04:00:00Z","v":261953,"vw":7.288626},{"c":7.14,"h":7.38,"l":6.995,"n":4655,"o":7.27,"t":"2026-06-16T04:00:00Z","v":200443,"vw":7.154475},{"c":7.36,"h":7.57,"l":7.16,"n":7242,"o":7.17,"t":"2026-06-17T04:00:00Z","v":379069,"vw":7.381053},{"c":7.53,"h":7.79,"l":7.35,"n":7609,"o":7.56,"t":"2026-06-18T04:00:00Z","v":466296,"vw":7.55344},{"c":7.23,"h":7.87,"l":7.19,"n":8105,"o":7.59,"t":"2026-06-22T04:00:00Z","v":347380,"vw":7.424217},{"c":7.08,"h":7.415,"l":7.05,"n":7477,"o":7.15,"t":"2026-06-23T04:00:00Z","v":339762,"vw":7.168667},{"c":7.01,"h":7.38,"l":6.975,"n":11092,"o":7.08,"t":"2026-06-24T04:00:00Z","v":523935,"vw":7.14489},{"c":6.82,"h":7.2,"l":6.8,"n":8145,"o":7.01,"t":"2026-06-25T04:00:00Z","v":336856,"vw":6.908484},{"c":6.88,"h":7.17,"l":6.82,"n":10408,"o":7.04,"t":"2026-06-26T04:00:00Z","v":1055728,"vw":6.90161},{"c":6.82,"h":7.01,"l":6.68,"n":7725,"o":6.88,"t":"2026-06-29T04:00:00Z","v":394736,"vw":6.797613},{"c":6.72,"h":6.9872,"l":6.69,"n":8150,"o":6.86,"t":"2026-06-30T04:00:00Z","v":398495,"vw":6.785817},{"c":6.89,"h":7.08,"l":6.74,"n":9798,"o":6.74,"t":"2026-07-01T04:00:00Z","v":418547,"vw":6.934998},{"c":7.28,"h":8.28,"l":7.26,"n":25859,"o":7.32,"t":"2026-07-02T04:00:00Z","v":1905615,"vw":7.729134},{"c":7.35,"h":7.66,"l":7.13,"n":12689,"o":7.24,"t":"2026-07-06T04:00:00Z","v":549588,"vw":7.408462},{"c":7.6,"h":7.67,"l":7.3,"n":9190,"o":7.34,"t":"2026-07-07T04:00:00Z","v":408446,"vw":7.520678},{"c":7.3,"h":7.6,"l":7.06,"n":9770,"o":7.46,"t":"2026-07-08T04:00:00Z","v":526899,"vw":7.258799},{"c":7.16,"h":7.55,"l":6.79,"n":12474,"o":7.27,"t":"2026-07-09T04:00:00Z","v":890206,"vw":7.041173},{"c":6.97,"h":7.22,"l":6.7677,"n":9405,"o":7.22,"t":"2026-07-10T04:00:00Z","v":406804,"vw":6.913005},{"c":6.71,"h":6.91,"l":6.565,"n":8150,"o":6.86,"t":"2026-07-13T04:00:00Z","v":476584,"vw":6.69804},{"c":6.37,"h":6.8,"l":6.35,"n":8625,"o":6.75,"t":"2026-07-14T04:00:00Z","v":649694,"vw":6.465631},{"c":6.39,"h":6.56,"l":6.2899,"n":6201,"o":6.4,"t":"2026-07-15T04:00:00Z","v":377775,"vw":6.390656},{"c":6.18,"h":6.4458,"l":5.965,"n":9389,"o":6.37,"t":"2026-07-16T04:00:00Z","v":708145,"vw":6.142134},{"c":6.05,"h":6.18,"l":6,"n":7279,"o":6.09,"t":"2026-07-17T04:00:00Z","v":429601,"vw":6.072553},{"c":5.97,"h":6.14,"l":5.77,"n":10420,"o":6.02,"t":"2026-07-20T04:00:00Z","v":729812,"vw":5.934383},{"c":5.99,"h":6.1,"l":5.92,"n":8098,"o":6,"t":"2026-07-21T04:00:00Z","v":447117,"vw":6.003762},{"c":5.93,"h":6,"l":5.87,"n":7640,"o":5.97,"t":"2026-07-22T04:00:00Z","v":498120,"vw":5.923809},{"c":5.79,"h":5.91,"l":5.74,"n":5874,"o":5.87,"t":"2026-07-23T04:00:00Z","v":352280,"vw":5.813517},{"c":5.53,"h":5.8,"l":5.5,"n":7723,"o":5.785,"t":"2026-07-24T04:00:00Z","v":432845,"vw":5.597936},{"c":5.76,"h":5.87,"l":5.65,"n":6508,"o":5.675,"t":"2026-07-27T04:00:00Z","v":403339,"vw":5.760656},{"c":5.75,"h":5.7824,"l":5.57,"n":7802,"o":5.78,"t":"2026-07-28T04:00:00Z","v":347922,"vw":5.672246},{"c":5.79,"h":5.9,"l":5.615,"n":8086,"o":5.85,"t":"2026-07-29T04:00:00Z","v":344757,"vw":5.746795},{"c":5.92,"h":5.94,"l":5.67,"n":6805,"o":5.8,"t":"2026-07-30T04:00:00Z","v":317805,"vw":5.807878},{"c":5.76,"h":5.96,"l":5.64,"n":5697,"o":5.94,"t":"2026-07-31T04:00:00Z","v":267177,"vw":5.745591},{"c":6,"h":6,"l":5.76,"n":6222,"o":5.825,"t":"2026-08-03T04:00:00Z","v":254654,"vw":5.937469},{"c":6.22,"h":6.31,"l":5.915,"n":10303,"o":6.02,"t":"2026-08-04T04:00:00Z","v":612292,"vw":6.105428},{"c":6.26,"h":6.27,"l":6.11,"n":9292,"o":6.18,"t":"2026-08-05T04:00:00Z","v":449328,"vw":6.202011},{"c":6.08,"h":6.355,"l":5.975,"n":7139,"o":6.26,"t":"2026-08-06T04:00:00Z","v":334991,"vw":6.084808},{"c":7.41,"h":7.56,"l":6.45,"n":21595,"o":6.47,"t":"2026-08-07T04:00:00Z","v":1461540,"vw":7.08152},{"c":7.05,"h":7.6,"l":6.87,"n":12938,"o":7.35,"t":"2026-08-10T04:00:00Z","v":839097,"vw":7.196739},{"c":7.52,"h":7.7,"l":7.06,"n":12375,"o":7.12,"t":"2026-08-11T04:00:00Z","v":815760,"vw":7.486438},{"c":7.6,"h":7.86,"l":7.5,"n":8925,"o":7.57,"t":"2026-08-12T04:00:00Z","v":418709,"vw":7.684543},{"c":7.86,"h":8.22,"l":7.57,"n":9232,"o":7.6,"t":"2026-08-13T04:00:00Z","v":555539,"vw":7.951513},{"c":8.23,"h":8.48,"l":7.71,"n":11075,"o":7.86,"t":"2026-08-14T04:00:00Z","v":930723,"vw":8.163039},{"c":8.14,"h":8.22,"l":7.96,"n":9282,"o":8.2,"t":"2026-08-17T04:00:00Z","v":458584,"vw":8.082853},{"c":8.21,"h":8.49,"l":8.03,"n":7645,"o":8.03,"t":"2026-08-18T04:00:00Z","v":402028,"vw":8.277176},{"c":10.28,"h":11.1,"l":9.33,"n":74802,"o":9.405,"t":"2026-08-19T04:00:00Z","v":5600594,"vw":10.124723},{"c":10.99,"h":11.4736,"l":10.061,"n":27227,"o":10.08,"t":"2026-08-20T04:00:00Z","v":2292266,"vw":10.808333},{"c":13.45,"h":13.5,"l":11.11,"n":35338,"o":11.13,"t":"2026-08-21T04:00:00Z","v":2856387,"vw":12.833888},{"c":14.34,"h":14.53,"l":12.42,"n":30351,"o":13.325,"t":"2026-08-24T04:00:00Z","v":2394209,"vw":13.866469},{"c":15.44,"h":16.24,"l":14.12,"n":30212,"o":14.12,"t":"2026-08-25T04:00:00Z","v":2209929,"vw":15.502585},{"c":15.83,"h":16.49,"l":14.73,"n":25154,"o":15.35,"t":"2026-08-26T04:00:00Z","v":2210799,"vw":15.718497},{"c":16.17,"h":16.59,"l":15.43,"n":15393,"o":15.74,"t":"2026-08-27T04:00:00Z","v":1123962,"vw":16.100898},{"c":15.19,"h":15.9,"l":14.491,"n":19852,"o":15.43,"t":"2026-08-28T04:00:00Z","v":1607123,"vw":14.989981},{"c":14.76,"h":15.65,"l":14,"n":15367,"o":15,"t":"2026-08-31T04:00:00Z","v":1261136,"vw":14.666922},{"c":16.225,"h":16.85,"l":14.8575,"n":18671,"o":14.87,"t":"2026-09-01T04:00:00Z","v":1356452,"vw":16.145073},{"c":16.74,"h":17.7497,"l":15.45,"n":28340,"o":16.46,"t":"2026-09-02T04:00:00Z","v":2004809,"vw":16.6079},{"c":15.56,"h":16.99,"l":15.34,"n":13403,"o":16.77,"t":"2026-09-03T04:00:00Z","v":841194,"vw":15.774423},{"c":15.82,"h":16.02,"l":15.4,"n":9955,"o":15.61,"t":"2026-09-04T04:00:00Z","v":531668,"vw":15.781629},{"c":15.63,"h":15.855,"l":14.765,"n":11107,"o":15.47,"t":"2026-09-08T04:00:00Z","v":637940,"vw":15.503516},{"c":14.74,"h":15.46,"l":14.46,"n":10903,"o":15.46,"t":"2026-09-09T04:00:00Z","v":720785,"vw":14.783634},{"c":13.98,"h":14.33,"l":13.12,"n":13835,"o":14.29,"t":"2026-09-10T04:00:00Z","v":940181,"vw":13.895469},{"c":14.73,"h":15.1242,"l":14.06,"n":9504,"o":14.06,"t":"2026-09-11T04:00:00Z","v":494836,"vw":14.737441},{"c":15.29,"h":15.53,"l":14.42,"n":10397,"o":14.62,"t":"2026-09-14T04:00:00Z","v":591506,"vw":15.115019},{"c":15.84,"h":15.99,"l":14.755,"n":10282,"o":15.335,"t":"2026-09-15T04:00:00Z","v":556201,"vw":15.608428},{"c":15.6,"h":16.3768,"l":15.04,"n":12527,"o":16,"t":"2026-09-16T04:00:00Z","v":848579,"vw":15.688063},{"c":16.93,"h":17.96,"l":15.8901,"n":22317,"o":16.19,"t":"2026-09-17T04:00:00Z","v":1293555,"vw":17.279216},{"c":16.03,"h":17.75,"l":15.92,"n":9617,"o":16.685,"t":"2026-09-18T04:00:00Z","v":836815,"vw":16.396543},{"c":14.69,"h":16.55,"l":14.6,"n":16230,"o":16.37,"t":"2026-09-21T04:00:00Z","v":995742,"vw":15.267317},{"c":14.38,"h":14.687,"l":13.88,"n":14750,"o":14.65,"t":"2026-09-22T04:00:00Z","v":1068518,"vw":14.359335},{"c":13.3,"h":14.61,"l":13.26,"n":14203,"o":14.44,"t":"2026-09-23T04:00:00Z","v":1075499,"vw":13.648678},{"c":14.12,"h":14.5,"l":13.8,"n":17114,"o":13.94,"t":"2026-09-24T04:00:00Z","v":1496651,"vw":14.12146},{"c":13.85,"h":14.48,"l":13.3005,"n":11433,"o":14.34,"t":"2026-09-25T04:00:00Z","v":625899,"vw":13.867471},{"c":14.46,"h":14.78,"l":13.55,"n":10391,"o":13.55,"t":"2026-09-28T04:00:00Z","v":821233,"vw":14.230104},{"c":13.7,"h":14.47,"l":13.26,"n":9216,"o":14.45,"t":"2026-09-29T04:00:00Z","v":435913,"vw":13.683453},{"c":13.69,"h":14.055,"l":13.52,"n":7823,"o":13.8,"t":"2026-09-30T04:00:00Z","v":593083,"vw":13.774347},{"c":13.21,"h":13.87,"l":13.18,"n":8460,"o":13.49,"t":"2026-10-01T04:00:00Z","v":497356,"vw":13.336573},{"c":13.03,"h":13.65,"l":12.79,"n":8749,"o":13.33,"t":"2026-10-02T04:00:00Z","v":744895,"vw":13.010658},{"c":14.66,"h":15.17,"l":12.68,"n":15175,"o":13.01,"t":"2026-10-05T04:00:00Z","v":1316552,"vw":14.073283},{"c":13,"h":15.04,"l":12.97,"n":13568,"o":14.7,"t":"2026-10-06T04:00:00Z","v":885149,"vw":13.510929},{"c":12.765,"h":13.4,"l":12.59,"n":8700,"o":12.71,"t":"2026-10-07T04:00:00Z","v":517846,"vw":12.852759},{"c":12.87,"h":12.96,"l":12.03,"n":6505,"o":12.6,"t":"2026-10-08T04:00:00Z","v":678146,"vw":12.747716},{"c":13.74,"h":14.32,"l":12.87,"n":10126,"o":13.18,"t":"2026-10-09T04:00:00Z","v":675704,"vw":13.726515},{"c":12.61,"h":13.752,"l":12.57,"n":7662,"o":13.64,"t":"2026-10-12T04:00:00Z","v":419954,"vw":12.918134},{"c":12.03,"h":12.65,"l":11.86,"n":7452,"o":12.42,"t":"2026-10-13T04:00:00Z","v":464175,"vw":12.092541},{"c":11.12,"h":12.05,"l":11.06,"n":8785,"o":11.64,"t":"2026-10-14T04:00:00Z","v":588846,"vw":11.346036},{"c":11.27,"h":11.42,"l":10.6101,"n":7793,"o":11,"t":"2026-10-15T04:00:00Z","v":493378,"vw":11.046269},{"c":10.34,"h":11.575,"l":10.2502,"n":11859,"o":11.16,"t":"2026-10-16T04:00:00Z","v":831785,"vw":10.507484},{"c":10.42,"h":10.79,"l":10.29,"n":9134,"o":10.47,"t":"2026-10-19T04:00:00Z","v":635683,"vw":10.425933},{"c":10.98,"h":11.52,"l":10.295,"n":9380,"o":10.42,"t":"2026-10-20T04:00:00Z","v":869480,"vw":11.117285},{"c":11.07,"h":11.34,"l":11.05,"n":6369,"o":11.11,"t":"2026-10-21T04:00:00Z","v":341834,"vw":11.148784},{"c":10.73,"h":11.33,"l":10.415,"n":8308,"o":10.84,"t":"2026-10-22T04:00:00Z","v":471463,"vw":10.759976}],"volatilityBars":[{"c":14.82,"h":14.82,"l":14.82,"n":3,"o":14.82,"t":"2026-09-22T08:15:00Z","v":445,"vw":14.82},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-09-22T08:30:00Z","v":1155,"vw":14.86},{"c":14.7617,"h":14.7617,"l":14.7617,"n":2,"o":14.7617,"t":"2026-09-22T12:15:00Z","v":161,"vw":14.7617},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-09-22T12:30:00Z","v":100,"vw":14.88},{"c":14.82,"h":14.82,"l":14.7,"n":12,"o":14.76,"t":"2026-09-22T13:15:00Z","v":641,"vw":14.761486},{"c":14.02,"h":14.687,"l":14.02,"n":555,"o":14.65,"t":"2026-09-22T13:30:00Z","v":64357,"vw":14.425117},{"c":14.08,"h":14.33,"l":13.88,"n":538,"o":14.077,"t":"2026-09-22T13:45:00Z","v":54416,"vw":14.079883},{"c":14.46,"h":14.55,"l":14.08,"n":742,"o":14.13,"t":"2026-09-22T14:00:00Z","v":68735,"vw":14.375742},{"c":14.42,"h":14.49,"l":14.31,"n":412,"o":14.49,"t":"2026-09-22T14:15:00Z","v":27198,"vw":14.37614},{"c":14.13,"h":14.5,"l":14.1058,"n":636,"o":14.41,"t":"2026-09-22T14:30:00Z","v":57267,"vw":14.261394},{"c":14.33,"h":14.33,"l":14.07,"n":522,"o":14.135,"t":"2026-09-22T14:45:00Z","v":30939,"vw":14.187617},{"c":14.55,"h":14.62,"l":14.33,"n":522,"o":14.33,"t":"2026-09-22T15:00:00Z","v":32058,"vw":14.497721},{"c":14.32,"h":14.62,"l":14.285,"n":483,"o":14.59,"t":"2026-09-22T15:15:00Z","v":25531,"vw":14.451078},{"c":14.29,"h":14.3199,"l":14.2,"n":401,"o":14.31,"t":"2026-09-22T15:30:00Z","v":19790,"vw":14.258091},{"c":14.175,"h":14.32,"l":14.17,"n":406,"o":14.27,"t":"2026-09-22T15:45:00Z","v":26475,"vw":14.224215},{"c":14.06,"h":14.17,"l":14.06,"n":331,"o":14.17,"t":"2026-09-22T16:00:00Z","v":14238,"vw":14.128872},{"c":14.12,"h":14.12,"l":14.04,"n":318,"o":14.06,"t":"2026-09-22T16:15:00Z","v":16689,"vw":14.078091},{"c":14.1401,"h":14.21,"l":14.12,"n":203,"o":14.13,"t":"2026-09-22T16:30:00Z","v":7068,"vw":14.159933},{"c":14.325,"h":14.325,"l":14.19,"n":191,"o":14.19,"t":"2026-09-22T16:45:00Z","v":7709,"vw":14.254538},{"c":14.57,"h":14.62,"l":14.22,"n":578,"o":14.3,"t":"2026-09-22T17:00:00Z","v":36308,"vw":14.369904},{"c":14.5,"h":14.58,"l":14.415,"n":435,"o":14.56,"t":"2026-09-22T17:15:00Z","v":43411,"vw":14.487217},{"c":14.45,"h":14.52,"l":14.35,"n":438,"o":14.465,"t":"2026-09-22T17:30:00Z","v":23996,"vw":14.41917},{"c":14.53,"h":14.545,"l":14.42,"n":395,"o":14.45,"t":"2026-09-22T17:45:00Z","v":17956,"vw":14.482482},{"c":14.53,"h":14.59,"l":14.4835,"n":330,"o":14.53,"t":"2026-09-22T18:00:00Z","v":17921,"vw":14.528435},{"c":14.46,"h":14.54,"l":14.39,"n":393,"o":14.53,"t":"2026-09-22T18:15:00Z","v":17449,"vw":14.446271},{"c":14.42,"h":14.47,"l":14.4,"n":276,"o":14.47,"t":"2026-09-22T18:30:00Z","v":12205,"vw":14.42967},{"c":14.48,"h":14.6,"l":14.42,"n":549,"o":14.42,"t":"2026-09-22T18:45:00Z","v":34699,"vw":14.529419},{"c":14.29,"h":14.52,"l":14.29,"n":1177,"o":14.505,"t":"2026-09-22T19:00:00Z","v":81709,"vw":14.425729},{"c":14.265,"h":14.4,"l":14.265,"n":631,"o":14.29,"t":"2026-09-22T19:15:00Z","v":37045,"vw":14.330819},{"c":14.38,"h":14.425,"l":14.24,"n":691,"o":14.265,"t":"2026-09-22T19:30:00Z","v":48742,"vw":14.363725},{"c":14.385,"h":14.44,"l":14.24,"n":2069,"o":14.4062,"t":"2026-09-22T19:45:00Z","v":158299,"vw":14.373615},{"c":14.38,"h":14.38,"l":14.38,"n":14,"o":14.38,"t":"2026-09-22T20:00:00Z","v":72497,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-09-22T20:30:00Z","v":319,"vw":14.38},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-22T23:15:00Z","v":300,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":5,"o":14.35,"t":"2026-09-22T23:30:00Z","v":204,"vw":14.35},{"c":14.85,"h":14.85,"l":14.2,"n":31,"o":14.2,"t":"2026-09-23T08:00:00Z","v":1039,"vw":14.358433},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-09-23T08:15:00Z","v":100,"vw":14.65},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-09-23T10:00:00Z","v":150,"vw":14.4},{"c":14.1397,"h":14.1397,"l":14.1397,"n":1,"o":14.1397,"t":"2026-09-23T10:15:00Z","v":110,"vw":14.1397},{"c":14.3,"h":14.35,"l":14.1694,"n":22,"o":14.1847,"t":"2026-09-23T12:30:00Z","v":1486,"vw":14.254795},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-09-23T12:45:00Z","v":210,"vw":14.86},{"c":14.72,"h":14.72,"l":14.2,"n":11,"o":14.5,"t":"2026-09-23T13:00:00Z","v":1527,"vw":14.395668},{"c":14.35,"h":14.6,"l":14.2995,"n":3,"o":14.6,"t":"2026-09-23T13:15:00Z","v":810,"vw":14.491852},{"c":13.95,"h":14.61,"l":13.9,"n":339,"o":14.44,"t":"2026-09-23T13:30:00Z","v":52059,"vw":14.280576},{"c":14.07,"h":14.07,"l":13.89,"n":401,"o":14,"t":"2026-09-23T13:45:00Z","v":37606,"vw":14.004825},{"c":13.91,"h":14.215,"l":13.91,"n":363,"o":14.06,"t":"2026-09-23T14:00:00Z","v":44694,"vw":14.065305},{"c":13.842,"h":14.075,"l":13.82,"n":281,"o":13.97,"t":"2026-09-23T14:15:00Z","v":38448,"vw":13.92212},{"c":13.72,"h":13.9143,"l":13.6411,"n":371,"o":13.81,"t":"2026-09-23T14:30:00Z","v":22737,"vw":13.743359},{"c":13.63,"h":13.7496,"l":13.5656,"n":498,"o":13.7,"t":"2026-09-23T14:45:00Z","v":29601,"vw":13.668328},{"c":13.645,"h":13.6695,"l":13.57,"n":404,"o":13.64,"t":"2026-09-23T15:00:00Z","v":27061,"vw":13.607349},{"c":13.7,"h":13.74,"l":13.64,"n":154,"o":13.64,"t":"2026-09-23T15:15:00Z","v":15026,"vw":13.696352},{"c":13.73,"h":13.7344,"l":13.52,"n":504,"o":13.69,"t":"2026-09-23T15:30:00Z","v":55243,"vw":13.641313},{"c":13.7,"h":13.73,"l":13.585,"n":524,"o":13.63,"t":"2026-09-23T15:45:00Z","v":21728,"vw":13.65005},{"c":13.79,"h":13.8689,"l":13.67,"n":406,"o":13.675,"t":"2026-09-23T16:00:00Z","v":24345,"vw":13.781299},{"c":13.77,"h":13.82,"l":13.75,"n":391,"o":13.77,"t":"2026-09-23T16:15:00Z","v":15903,"vw":13.780758},{"c":13.79,"h":13.87,"l":13.78,"n":362,"o":13.78,"t":"2026-09-23T16:30:00Z","v":16896,"vw":13.82442},{"c":13.775,"h":13.87,"l":13.77,"n":415,"o":13.8125,"t":"2026-09-23T16:45:00Z","v":20289,"vw":13.814416},{"c":13.72,"h":13.78,"l":13.68,"n":363,"o":13.775,"t":"2026-09-23T17:00:00Z","v":17299,"vw":13.733081},{"c":13.71,"h":13.8,"l":13.7,"n":329,"o":13.7,"t":"2026-09-23T17:15:00Z","v":25365,"vw":13.755429},{"c":13.735,"h":13.78,"l":13.69,"n":404,"o":13.7,"t":"2026-09-23T17:30:00Z","v":17047,"vw":13.727037},{"c":13.79,"h":13.824,"l":13.73,"n":483,"o":13.7405,"t":"2026-09-23T17:45:00Z","v":22761,"vw":13.779569},{"c":13.66,"h":13.815,"l":13.65,"n":442,"o":13.79,"t":"2026-09-23T18:00:00Z","v":17447,"vw":13.722085},{"c":13.62,"h":13.6993,"l":13.6,"n":453,"o":13.65,"t":"2026-09-23T18:15:00Z","v":18779,"vw":13.635552},{"c":13.715,"h":13.72,"l":13.6,"n":675,"o":13.6,"t":"2026-09-23T18:30:00Z","v":34859,"vw":13.657853},{"c":13.76,"h":13.7749,"l":13.71,"n":486,"o":13.715,"t":"2026-09-23T18:45:00Z","v":21312,"vw":13.745279},{"c":13.75,"h":13.802,"l":13.72,"n":661,"o":13.76,"t":"2026-09-23T19:00:00Z","v":32957,"vw":13.746376},{"c":13.65,"h":13.755,"l":13.65,"n":689,"o":13.75,"t":"2026-09-23T19:15:00Z","v":34165,"vw":13.695797},{"c":13.32,"h":13.65,"l":13.32,"n":1107,"o":13.65,"t":"2026-09-23T19:30:00Z","v":74954,"vw":13.488284},{"c":13.31,"h":13.37,"l":13.26,"n":2076,"o":13.33,"t":"2026-09-23T19:45:00Z","v":179312,"vw":13.315496},{"c":13.98,"h":13.98,"l":13.3,"n":53,"o":13.3,"t":"2026-09-23T20:00:00Z","v":94514,"vw":13.321939},{"c":13.9,"h":14.49,"l":13.47,"n":64,"o":13.97,"t":"2026-09-23T20:15:00Z","v":8468,"vw":14.086878},{"c":13.44,"h":13.75,"l":13.24,"n":27,"o":13.75,"t":"2026-09-23T20:30:00Z","v":12811,"vw":13.415858},{"c":13.57,"h":13.57,"l":13.2,"n":22,"o":13.2,"t":"2026-09-23T21:00:00Z","v":7621,"vw":13.424201},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-23T21:15:00Z","v":1000,"vw":13.9},{"c":13.4,"h":13.81,"l":13.4,"n":13,"o":13.81,"t":"2026-09-23T21:30:00Z","v":8668,"vw":13.420416},{"c":13.15,"h":13.35,"l":13.15,"n":16,"o":13.2,"t":"2026-09-23T21:45:00Z","v":1867,"vw":13.230917},{"c":13.59,"h":13.59,"l":13.1709,"n":3,"o":13.59,"t":"2026-09-23T22:00:00Z","v":1445,"vw":13.560997},{"c":13.27,"h":13.59,"l":13.27,"n":23,"o":13.59,"t":"2026-09-23T22:45:00Z","v":7790,"vw":13.526824},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-09-23T23:30:00Z","v":250,"vw":13.53},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-23T23:45:00Z","v":110,"vw":13.48},{"c":13.81,"h":14.4901,"l":13.81,"n":23,"o":14.2,"t":"2026-09-24T08:00:00Z","v":2396,"vw":14.075506},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-09-24T08:15:00Z","v":313,"vw":14.63},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-24T09:15:00Z","v":100,"vw":14},{"c":13.8,"h":14,"l":13.8,"n":3,"o":14,"t":"2026-09-24T10:30:00Z","v":1314,"vw":13.845662},{"c":14.22,"h":14.22,"l":14.1788,"n":7,"o":14.22,"t":"2026-09-24T11:00:00Z","v":4506,"vw":14.216338},{"c":14.2175,"h":14.2175,"l":14.2175,"n":3,"o":14.2175,"t":"2026-09-24T11:15:00Z","v":1002,"vw":14.2175},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-09-24T11:30:00Z","v":100,"vw":14.11},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-24T11:45:00Z","v":108,"vw":14.01},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-09-24T12:00:00Z","v":250,"vw":14.17},{"c":14.2,"h":14.21,"l":14.14,"n":16,"o":14.1424,"t":"2026-09-24T12:15:00Z","v":3233,"vw":14.180641},{"c":14.2,"h":14.2,"l":14,"n":10,"o":14,"t":"2026-09-24T12:30:00Z","v":971,"vw":14.170155},{"c":14.2,"h":14.2,"l":14,"n":16,"o":14.01,"t":"2026-09-24T13:00:00Z","v":9586,"vw":14.179937},{"c":14.21,"h":14.22,"l":13.96,"n":12,"o":14,"t":"2026-09-24T13:15:00Z","v":2430,"vw":14.088174},{"c":14.39,"h":14.4687,"l":13.8,"n":988,"o":13.97,"t":"2026-09-24T13:30:00Z","v":144035,"vw":14.066323},{"c":14.105,"h":14.5,"l":14.07,"n":823,"o":14.39,"t":"2026-09-24T13:45:00Z","v":59880,"vw":14.322704},{"c":14.26,"h":14.33,"l":14.07,"n":514,"o":14.105,"t":"2026-09-24T14:00:00Z","v":22207,"vw":14.215067},{"c":14.01,"h":14.37,"l":13.98,"n":743,"o":14.24,"t":"2026-09-24T14:15:00Z","v":48117,"vw":14.194665},{"c":14.2015,"h":14.4,"l":14,"n":551,"o":14.025,"t":"2026-09-24T14:30:00Z","v":31312,"vw":14.161845},{"c":14.11,"h":14.2887,"l":14.11,"n":593,"o":14.205,"t":"2026-09-24T14:45:00Z","v":25728,"vw":14.213639},{"c":14.07,"h":14.16,"l":14.03,"n":444,"o":14.11,"t":"2026-09-24T15:00:00Z","v":21344,"vw":14.090995},{"c":13.94,"h":14.11,"l":13.83,"n":664,"o":14.08,"t":"2026-09-24T15:15:00Z","v":39150,"vw":13.922032},{"c":13.975,"h":14.02,"l":13.9035,"n":337,"o":13.97,"t":"2026-09-24T15:30:00Z","v":26105,"vw":13.972045},{"c":14.29,"h":14.3,"l":13.9958,"n":450,"o":14.03,"t":"2026-09-24T15:45:00Z","v":25441,"vw":14.138789},{"c":14.075,"h":14.36,"l":14.07,"n":569,"o":14.31,"t":"2026-09-24T16:00:00Z","v":51121,"vw":14.242541},{"c":14.1,"h":14.305,"l":14.05,"n":526,"o":14.1,"t":"2026-09-24T16:15:00Z","v":31222,"vw":14.187685},{"c":14.142,"h":14.15,"l":13.98,"n":293,"o":14.02,"t":"2026-09-24T16:30:00Z","v":14466,"vw":14.07592},{"c":14.08,"h":14.1,"l":14,"n":325,"o":14.03,"t":"2026-09-24T16:45:00Z","v":8784,"vw":14.048319},{"c":14.26,"h":14.265,"l":14.02,"n":351,"o":14.06,"t":"2026-09-24T17:00:00Z","v":77811,"vw":14.17147},{"c":14.17,"h":14.2984,"l":14.14,"n":642,"o":14.2601,"t":"2026-09-24T17:15:00Z","v":75332,"vw":14.184432},{"c":13.9496,"h":14.21,"l":13.9,"n":456,"o":14.175,"t":"2026-09-24T17:30:00Z","v":39083,"vw":14.028865},{"c":14.095,"h":14.16,"l":13.89,"n":757,"o":13.91,"t":"2026-09-24T17:45:00Z","v":102265,"vw":14.084421},{"c":14.22,"h":14.22,"l":13.97,"n":328,"o":14.095,"t":"2026-09-24T18:00:00Z","v":24276,"vw":14.103787},{"c":14.01,"h":14.26,"l":13.99,"n":788,"o":14.26,"t":"2026-09-24T18:15:00Z","v":87594,"vw":14.081315},{"c":14.14,"h":14.22,"l":14.01,"n":539,"o":14.03,"t":"2026-09-24T18:30:00Z","v":68700,"vw":14.115154},{"c":14.2,"h":14.27,"l":14.14,"n":516,"o":14.14,"t":"2026-09-24T18:45:00Z","v":30717,"vw":14.203589},{"c":14.04,"h":14.21,"l":14.04,"n":447,"o":14.2,"t":"2026-09-24T19:00:00Z","v":24285,"vw":14.113623},{"c":14.055,"h":14.07,"l":13.9904,"n":456,"o":14.02,"t":"2026-09-24T19:15:00Z","v":21423,"vw":14.033938},{"c":14.06,"h":14.1,"l":14.03,"n":490,"o":14.06,"t":"2026-09-24T19:30:00Z","v":26078,"vw":14.060023},{"c":14.11,"h":14.165,"l":14,"n":2616,"o":14.065,"t":"2026-09-24T19:45:00Z","v":204487,"vw":14.106394},{"c":14.12,"h":14.12,"l":14.12,"n":20,"o":14.12,"t":"2026-09-24T20:00:00Z","v":92211,"vw":14.12},{"c":14.14,"h":14.14,"l":14.14,"n":4,"o":14.14,"t":"2026-09-24T20:15:00Z","v":854,"vw":14.14},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-09-24T20:30:00Z","v":1593,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-24T20:45:00Z","v":167,"vw":14.12},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-09-24T23:00:00Z","v":150,"vw":14.13},{"c":13.92,"h":13.92,"l":13.92,"n":6,"o":13.92,"t":"2026-09-24T23:15:00Z","v":203,"vw":13.92},{"c":13.6351,"h":13.6351,"l":13.6351,"n":1,"o":13.6351,"t":"2026-09-25T09:45:00Z","v":100,"vw":13.6351},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-09-25T11:00:00Z","v":101,"vw":14.37},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-09-25T11:15:00Z","v":173,"vw":14.2},{"c":14.1,"h":14.1,"l":14.1,"n":6,"o":14.1,"t":"2026-09-25T11:45:00Z","v":105,"vw":14.1},{"c":14.09,"h":14.1,"l":14.09,"n":21,"o":14.1,"t":"2026-09-25T12:30:00Z","v":732,"vw":14.094975},{"c":14.2,"h":14.2,"l":14,"n":2,"o":14,"t":"2026-09-25T13:00:00Z","v":300,"vw":14.133333},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-25T13:15:00Z","v":120,"vw":14.04},{"c":14.002,"h":14.48,"l":13.91,"n":527,"o":14.34,"t":"2026-09-25T13:30:00Z","v":97033,"vw":14.227877},{"c":13.905,"h":14.127,"l":13.9,"n":231,"o":13.946,"t":"2026-09-25T13:45:00Z","v":13521,"vw":13.986245},{"c":13.62,"h":13.86,"l":13.62,"n":355,"o":13.85,"t":"2026-09-25T14:00:00Z","v":21960,"vw":13.745331},{"c":13.5405,"h":13.67,"l":13.5087,"n":374,"o":13.6142,"t":"2026-09-25T14:15:00Z","v":19949,"vw":13.586297},{"c":13.38,"h":13.595,"l":13.35,"n":345,"o":13.545,"t":"2026-09-25T14:30:00Z","v":22439,"vw":13.480325},{"c":13.63,"h":13.63,"l":13.3005,"n":382,"o":13.385,"t":"2026-09-25T14:45:00Z","v":21766,"vw":13.408543},{"c":13.83,"h":13.855,"l":13.57,"n":281,"o":13.57,"t":"2026-09-25T15:00:00Z","v":14830,"vw":13.719427},{"c":13.715,"h":13.849,"l":13.71,"n":252,"o":13.825,"t":"2026-09-25T15:15:00Z","v":13225,"vw":13.763795},{"c":13.715,"h":13.76,"l":13.68,"n":187,"o":13.72,"t":"2026-09-25T15:30:00Z","v":8281,"vw":13.72327},{"c":13.7625,"h":13.765,"l":13.68,"n":285,"o":13.69,"t":"2026-09-25T15:45:00Z","v":12373,"vw":13.71498},{"c":13.77,"h":13.93,"l":13.765,"n":346,"o":13.765,"t":"2026-09-25T16:00:00Z","v":15129,"vw":13.858752},{"c":13.81,"h":13.84,"l":13.77,"n":223,"o":13.78,"t":"2026-09-25T16:15:00Z","v":5969,"vw":13.800833},{"c":13.845,"h":13.85,"l":13.77,"n":251,"o":13.805,"t":"2026-09-25T16:30:00Z","v":7374,"vw":13.809836},{"c":13.82,"h":13.87,"l":13.82,"n":196,"o":13.8595,"t":"2026-09-25T16:45:00Z","v":6950,"vw":13.83405},{"c":13.87,"h":13.91,"l":13.84,"n":332,"o":13.87,"t":"2026-09-25T17:00:00Z","v":8399,"vw":13.877885},{"c":13.81,"h":13.87,"l":13.81,"n":280,"o":13.865,"t":"2026-09-25T17:15:00Z","v":8524,"vw":13.843148},{"c":13.63,"h":13.81,"l":13.63,"n":343,"o":13.81,"t":"2026-09-25T17:30:00Z","v":12117,"vw":13.696389},{"c":13.69,"h":13.71,"l":13.625,"n":259,"o":13.64,"t":"2026-09-25T17:45:00Z","v":9816,"vw":13.662421},{"c":13.63,"h":13.69,"l":13.63,"n":298,"o":13.69,"t":"2026-09-25T18:00:00Z","v":10022,"vw":13.659076},{"c":13.77,"h":13.785,"l":13.63,"n":343,"o":13.635,"t":"2026-09-25T18:15:00Z","v":12783,"vw":13.70697},{"c":13.83,"h":13.83,"l":13.77,"n":299,"o":13.77,"t":"2026-09-25T18:30:00Z","v":8540,"vw":13.801541},{"c":13.955,"h":13.96,"l":13.8,"n":572,"o":13.83,"t":"2026-09-25T18:45:00Z","v":23442,"vw":13.858021},{"c":13.88,"h":13.965,"l":13.86,"n":415,"o":13.955,"t":"2026-09-25T19:00:00Z","v":15832,"vw":13.915846},{"c":13.845,"h":13.9199,"l":13.83,"n":479,"o":13.88,"t":"2026-09-25T19:15:00Z","v":15944,"vw":13.881336},{"c":13.855,"h":13.93,"l":13.82,"n":672,"o":13.86,"t":"2026-09-25T19:30:00Z","v":33879,"vw":13.877909},{"c":13.86,"h":13.9,"l":13.78,"n":1621,"o":13.87,"t":"2026-09-25T19:45:00Z","v":118449,"vw":13.851889},{"c":13.85,"h":13.85,"l":13.85,"n":23,"o":13.85,"t":"2026-09-25T20:00:00Z","v":49084,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-25T20:30:00Z","v":1024,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-25T23:00:00Z","v":100,"vw":13.85},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-25T23:15:00Z","v":169,"vw":13.8},{"c":13.62,"h":13.62,"l":13.5,"n":56,"o":13.5,"t":"2026-09-28T08:00:00Z","v":2879,"vw":13.576209},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-09-28T08:15:00Z","v":300,"vw":13.7},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-28T10:45:00Z","v":140,"vw":13.7},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-09-28T11:00:00Z","v":104,"vw":13.8},{"c":13.5876,"h":13.5876,"l":13.5876,"n":1,"o":13.5876,"t":"2026-09-28T11:15:00Z","v":100,"vw":13.5876},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-09-28T11:45:00Z","v":106,"vw":13.77},{"c":13.75,"h":13.8,"l":13.75,"n":16,"o":13.8,"t":"2026-09-28T12:30:00Z","v":940,"vw":13.775543},{"c":13.61,"h":13.85,"l":13.55,"n":191,"o":13.55,"t":"2026-09-28T13:30:00Z","v":100150,"vw":13.674758},{"c":13.77,"h":13.83,"l":13.6,"n":103,"o":13.6,"t":"2026-09-28T13:45:00Z","v":12441,"vw":13.666251},{"c":13.9,"h":13.92,"l":13.82,"n":82,"o":13.82,"t":"2026-09-28T14:00:00Z","v":4152,"vw":13.860386},{"c":13.92,"h":13.95,"l":13.85,"n":236,"o":13.85,"t":"2026-09-28T14:15:00Z","v":16640,"vw":13.889238},{"c":13.845,"h":13.95,"l":13.84,"n":101,"o":13.94,"t":"2026-09-28T14:30:00Z","v":5581,"vw":13.913575},{"c":13.89,"h":13.95,"l":13.845,"n":217,"o":13.845,"t":"2026-09-28T14:45:00Z","v":10879,"vw":13.902892},{"c":14.155,"h":14.155,"l":13.94,"n":194,"o":13.94,"t":"2026-09-28T15:00:00Z","v":15865,"vw":14.008427},{"c":14.11,"h":14.1995,"l":14.01,"n":742,"o":14.15,"t":"2026-09-28T15:15:00Z","v":36072,"vw":14.110291},{"c":14.1495,"h":14.1495,"l":14.05,"n":117,"o":14.09,"t":"2026-09-28T15:30:00Z","v":3812,"vw":14.105276},{"c":14.2895,"h":14.2895,"l":14.08,"n":221,"o":14.125,"t":"2026-09-28T15:45:00Z","v":10278,"vw":14.174171},{"c":14.3,"h":14.32,"l":14.28,"n":159,"o":14.28,"t":"2026-09-28T16:00:00Z","v":5189,"vw":14.298585},{"c":14.49,"h":14.515,"l":14.281,"n":545,"o":14.32,"t":"2026-09-28T16:15:00Z","v":26810,"vw":14.402783},{"c":14.59,"h":14.68,"l":14.48,"n":190,"o":14.48,"t":"2026-09-28T16:30:00Z","v":6856,"vw":14.575224},{"c":14.6711,"h":14.72,"l":14.57,"n":301,"o":14.595,"t":"2026-09-28T16:45:00Z","v":15176,"vw":14.640978},{"c":14.37,"h":14.78,"l":14.29,"n":920,"o":14.7,"t":"2026-09-28T17:00:00Z","v":70337,"vw":14.526948},{"c":14.28,"h":14.365,"l":14.2,"n":302,"o":14.3546,"t":"2026-09-28T17:15:00Z","v":34364,"vw":14.23216},{"c":14.25,"h":14.34,"l":14.18,"n":340,"o":14.27,"t":"2026-09-28T17:30:00Z","v":29720,"vw":14.23416},{"c":14.25,"h":14.2501,"l":14.19,"n":264,"o":14.25,"t":"2026-09-28T17:45:00Z","v":33716,"vw":14.223676},{"c":14.28,"h":14.33,"l":14.19,"n":256,"o":14.28,"t":"2026-09-28T18:00:00Z","v":26196,"vw":14.241225},{"c":14.3,"h":14.32,"l":14.27,"n":209,"o":14.2932,"t":"2026-09-28T18:15:00Z","v":7569,"vw":14.297004},{"c":14.282,"h":14.31,"l":14.269,"n":206,"o":14.27,"t":"2026-09-28T18:30:00Z","v":6850,"vw":14.285663},{"c":14.46,"h":14.46,"l":14.11,"n":584,"o":14.26,"t":"2026-09-28T18:45:00Z","v":95738,"vw":14.246844},{"c":14.54,"h":14.54,"l":14.42,"n":192,"o":14.51,"t":"2026-09-28T19:00:00Z","v":12504,"vw":14.477017},{"c":14.64,"h":14.655,"l":14.53,"n":199,"o":14.54,"t":"2026-09-28T19:15:00Z","v":9252,"vw":14.582354},{"c":14.6,"h":14.69,"l":14.46,"n":998,"o":14.63,"t":"2026-09-28T19:30:00Z","v":62936,"vw":14.549409},{"c":14.45,"h":14.69,"l":14.41,"n":1468,"o":14.582,"t":"2026-09-28T19:45:00Z","v":86949,"vw":14.548898},{"c":14.46,"h":14.46,"l":14.46,"n":22,"o":14.46,"t":"2026-09-28T20:00:00Z","v":55685,"vw":14.46},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-28T20:30:00Z","v":200,"vw":14.46},{"c":14.41,"h":14.41,"l":14.4,"n":3,"o":14.4,"t":"2026-09-28T22:30:00Z","v":399,"vw":14.403233},{"c":14.83,"h":14.86,"l":14.83,"n":11,"o":14.86,"t":"2026-09-29T08:00:00Z","v":446,"vw":14.845714},{"c":14.6,"h":14.6,"l":14.45,"n":14,"o":14.6,"t":"2026-09-29T12:15:00Z","v":705,"vw":14.525373},{"c":14.33,"h":14.48,"l":14.21,"n":409,"o":14.48,"t":"2026-09-29T13:30:00Z","v":43782,"vw":14.380784},{"c":14.1,"h":14.2895,"l":14.08,"n":152,"o":14.2895,"t":"2026-09-29T13:45:00Z","v":4172,"vw":14.180722},{"c":13.975,"h":14.185,"l":13.9,"n":174,"o":14.185,"t":"2026-09-29T14:00:00Z","v":4180,"vw":14.041078},{"c":13.81,"h":14.1053,"l":13.81,"n":343,"o":13.975,"t":"2026-09-29T14:15:00Z","v":17658,"vw":13.984842},{"c":13.765,"h":13.8,"l":13.68,"n":439,"o":13.8,"t":"2026-09-29T14:30:00Z","v":18203,"vw":13.752611},{"c":13.567,"h":13.765,"l":13.51,"n":591,"o":13.765,"t":"2026-09-29T14:45:00Z","v":29485,"vw":13.584392},{"c":13.47,"h":13.54,"l":13.41,"n":362,"o":13.54,"t":"2026-09-29T15:00:00Z","v":14894,"vw":13.476545},{"c":13.32,"h":13.4507,"l":13.26,"n":493,"o":13.4507,"t":"2026-09-29T15:15:00Z","v":28070,"vw":13.338861},{"c":13.38,"h":13.38,"l":13.325,"n":112,"o":13.33,"t":"2026-09-29T15:30:00Z","v":2583,"vw":13.352878},{"c":13.445,"h":13.47,"l":13.275,"n":351,"o":13.35,"t":"2026-09-29T15:45:00Z","v":32514,"vw":13.366451},{"c":13.37,"h":13.4993,"l":13.37,"n":161,"o":13.455,"t":"2026-09-29T16:00:00Z","v":4691,"vw":13.43223},{"c":13.42,"h":13.4742,"l":13.38,"n":126,"o":13.4069,"t":"2026-09-29T16:15:00Z","v":3579,"vw":13.425214},{"c":13.34,"h":13.4,"l":13.34,"n":125,"o":13.4,"t":"2026-09-29T16:30:00Z","v":4011,"vw":13.389328},{"c":13.4945,"h":13.4945,"l":13.33,"n":165,"o":13.33,"t":"2026-09-29T16:45:00Z","v":5830,"vw":13.388311},{"c":13.3805,"h":13.47,"l":13.3805,"n":185,"o":13.435,"t":"2026-09-29T17:00:00Z","v":2905,"vw":13.434719},{"c":13.38,"h":13.4099,"l":13.33,"n":120,"o":13.39,"t":"2026-09-29T17:15:00Z","v":5199,"vw":13.37092},{"c":13.37,"h":13.44,"l":13.352,"n":247,"o":13.41,"t":"2026-09-29T17:30:00Z","v":14117,"vw":13.397385},{"c":13.31,"h":13.41,"l":13.31,"n":180,"o":13.37,"t":"2026-09-29T17:45:00Z","v":5848,"vw":13.368058},{"c":13.62,"h":13.66,"l":13.31,"n":331,"o":13.31,"t":"2026-09-29T18:00:00Z","v":22334,"vw":13.488059},{"c":13.78,"h":13.78,"l":13.53,"n":177,"o":13.62,"t":"2026-09-29T18:15:00Z","v":16009,"vw":13.58808},{"c":13.66,"h":13.8499,"l":13.66,"n":207,"o":13.8499,"t":"2026-09-29T18:30:00Z","v":8493,"vw":13.734813},{"c":13.7005,"h":13.7499,"l":13.66,"n":172,"o":13.7099,"t":"2026-09-29T18:45:00Z","v":5741,"vw":13.699807},{"c":13.7205,"h":13.78,"l":13.71,"n":213,"o":13.735,"t":"2026-09-29T19:00:00Z","v":7396,"vw":13.750682},{"c":13.74,"h":13.8,"l":13.715,"n":250,"o":13.715,"t":"2026-09-29T19:15:00Z","v":10234,"vw":13.737107},{"c":13.69,"h":13.76,"l":13.6305,"n":440,"o":13.74,"t":"2026-09-29T19:30:00Z","v":17560,"vw":13.686994},{"c":13.705,"h":13.745,"l":13.67,"n":1019,"o":13.695,"t":"2026-09-29T19:45:00Z","v":47627,"vw":13.708993},{"c":13.7,"h":13.7,"l":13.7,"n":21,"o":13.7,"t":"2026-09-29T20:00:00Z","v":38671,"vw":13.7},{"c":13.5,"h":13.51,"l":13.3,"n":6,"o":13.3,"t":"2026-09-29T20:45:00Z","v":3000,"vw":13.396936},{"c":13.5804,"h":13.5804,"l":13.5804,"n":1,"o":13.5804,"t":"2026-09-29T23:15:00Z","v":200,"vw":13.5804},{"c":13.65,"h":13.8,"l":13.6,"n":40,"o":13.6,"t":"2026-09-30T08:00:00Z","v":6275,"vw":13.687628},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-30T09:30:00Z","v":440,"vw":13.8},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-09-30T11:30:00Z","v":597,"vw":13.7},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-09-30T12:00:00Z","v":152,"vw":13.59},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-30T12:45:00Z","v":100,"vw":13.95},{"c":13.655,"h":13.8,"l":13.52,"n":322,"o":13.8,"t":"2026-09-30T13:30:00Z","v":25100,"vw":13.666155},{"c":13.5756,"h":13.7225,"l":13.53,"n":125,"o":13.68,"t":"2026-09-30T13:45:00Z","v":9245,"vw":13.628568},{"c":13.635,"h":13.675,"l":13.56,"n":92,"o":13.57,"t":"2026-09-30T14:00:00Z","v":3351,"vw":13.583977},{"c":13.66,"h":13.85,"l":13.625,"n":336,"o":13.67,"t":"2026-09-30T14:15:00Z","v":28268,"vw":13.713402},{"c":13.705,"h":13.75,"l":13.64,"n":188,"o":13.68,"t":"2026-09-30T14:30:00Z","v":6886,"vw":13.718217},{"c":13.8158,"h":13.86,"l":13.71,"n":89,"o":13.71,"t":"2026-09-30T14:45:00Z","v":4716,"vw":13.808853},{"c":13.9899,"h":13.9899,"l":13.785,"n":292,"o":13.86,"t":"2026-09-30T15:00:00Z","v":14242,"vw":13.839636},{"c":13.95,"h":14.05,"l":13.85,"n":252,"o":13.925,"t":"2026-09-30T15:15:00Z","v":13884,"vw":13.95741},{"c":13.84,"h":14.03,"l":13.84,"n":322,"o":13.945,"t":"2026-09-30T15:30:00Z","v":18771,"vw":13.972392},{"c":13.935,"h":13.935,"l":13.84,"n":175,"o":13.84,"t":"2026-09-30T15:45:00Z","v":5316,"vw":13.881141},{"c":13.97,"h":14,"l":13.91,"n":189,"o":13.9325,"t":"2026-09-30T16:00:00Z","v":7882,"vw":13.954907},{"c":13.955,"h":13.97,"l":13.83,"n":327,"o":13.94,"t":"2026-09-30T16:15:00Z","v":38646,"vw":13.927396},{"c":14,"h":14.01,"l":13.91,"n":332,"o":13.955,"t":"2026-09-30T16:30:00Z","v":25644,"vw":13.963748},{"c":13.935,"h":14.055,"l":13.91,"n":403,"o":14.02,"t":"2026-09-30T16:45:00Z","v":26034,"vw":13.991405},{"c":13.875,"h":13.92,"l":13.84,"n":188,"o":13.91,"t":"2026-09-30T17:00:00Z","v":6241,"vw":13.885913},{"c":13.75,"h":13.81,"l":13.74,"n":122,"o":13.81,"t":"2026-09-30T17:15:00Z","v":6000,"vw":13.766294},{"c":13.84,"h":13.84,"l":13.74,"n":84,"o":13.74,"t":"2026-09-30T17:30:00Z","v":3402,"vw":13.807545},{"c":13.81,"h":13.86,"l":13.81,"n":85,"o":13.855,"t":"2026-09-30T17:45:00Z","v":4832,"vw":13.842439},{"c":13.85,"h":13.85,"l":13.825,"n":46,"o":13.84,"t":"2026-09-30T18:00:00Z","v":1734,"vw":13.840416},{"c":13.88,"h":13.93,"l":13.82,"n":111,"o":13.83,"t":"2026-09-30T18:15:00Z","v":4987,"vw":13.872953},{"c":13.9,"h":13.93,"l":13.88,"n":124,"o":13.88,"t":"2026-09-30T18:30:00Z","v":2256,"vw":13.891407},{"c":13.83,"h":13.9,"l":13.82,"n":113,"o":13.9,"t":"2026-09-30T18:45:00Z","v":4947,"vw":13.858132},{"c":13.865,"h":13.9,"l":13.79,"n":415,"o":13.83,"t":"2026-09-30T19:00:00Z","v":23786,"vw":13.86524},{"c":13.81,"h":13.86,"l":13.81,"n":235,"o":13.85,"t":"2026-09-30T19:15:00Z","v":12330,"vw":13.83069},{"c":13.775,"h":13.845,"l":13.75,"n":210,"o":13.81,"t":"2026-09-30T19:30:00Z","v":6585,"vw":13.795696},{"c":13.69,"h":13.82,"l":13.65,"n":861,"o":13.775,"t":"2026-09-30T19:45:00Z","v":60452,"vw":13.714793},{"c":13.69,"h":13.69,"l":13.69,"n":17,"o":13.69,"t":"2026-09-30T20:00:00Z","v":192773,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-09-30T20:30:00Z","v":500,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-09-30T23:00:00Z","v":106,"vw":13.69},{"c":13.5472,"h":13.5472,"l":13.5472,"n":1,"o":13.5472,"t":"2026-10-01T09:15:00Z","v":109,"vw":13.5472},{"c":13.72,"h":13.75,"l":13.55,"n":41,"o":13.61,"t":"2026-10-01T12:00:00Z","v":3949,"vw":13.647943},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-01T12:30:00Z","v":159,"vw":13.72},{"c":13.7,"h":13.75,"l":13.7,"n":8,"o":13.75,"t":"2026-10-01T13:15:00Z","v":2120,"vw":13.705972},{"c":13.72,"h":13.87,"l":13.3164,"n":128,"o":13.49,"t":"2026-10-01T13:30:00Z","v":15315,"vw":13.502658},{"c":13.525,"h":13.55,"l":13.45,"n":78,"o":13.53,"t":"2026-10-01T13:45:00Z","v":4897,"vw":13.513551},{"c":13.45,"h":13.52,"l":13.31,"n":208,"o":13.4,"t":"2026-10-01T14:00:00Z","v":10341,"vw":13.459454},{"c":13.47,"h":13.53,"l":13.42,"n":131,"o":13.53,"t":"2026-10-01T14:15:00Z","v":7076,"vw":13.480053},{"c":13.44,"h":13.48,"l":13.35,"n":76,"o":13.47,"t":"2026-10-01T14:30:00Z","v":4693,"vw":13.413093},{"c":13.45,"h":13.5,"l":13.445,"n":128,"o":13.46,"t":"2026-10-01T14:45:00Z","v":4860,"vw":13.470761},{"c":13.4,"h":13.49,"l":13.37,"n":175,"o":13.465,"t":"2026-10-01T15:00:00Z","v":8851,"vw":13.416731},{"c":13.43,"h":13.485,"l":13.37,"n":169,"o":13.38,"t":"2026-10-01T15:15:00Z","v":7146,"vw":13.433646},{"c":13.4001,"h":13.46,"l":13.345,"n":217,"o":13.42,"t":"2026-10-01T15:30:00Z","v":13828,"vw":13.409948},{"c":13.46,"h":13.5,"l":13.425,"n":50,"o":13.425,"t":"2026-10-01T15:45:00Z","v":1907,"vw":13.467628},{"c":13.42,"h":13.46,"l":13.42,"n":49,"o":13.45,"t":"2026-10-01T16:00:00Z","v":1527,"vw":13.443077},{"c":13.455,"h":13.5,"l":13.43,"n":103,"o":13.46,"t":"2026-10-01T16:15:00Z","v":3464,"vw":13.481111},{"c":13.42,"h":13.53,"l":13.42,"n":118,"o":13.515,"t":"2026-10-01T16:30:00Z","v":3989,"vw":13.483174},{"c":13.325,"h":13.43,"l":13.32,"n":318,"o":13.425,"t":"2026-10-01T16:45:00Z","v":9830,"vw":13.366883},{"c":13.34,"h":13.36,"l":13.32,"n":111,"o":13.32,"t":"2026-10-01T17:00:00Z","v":2520,"vw":13.337727},{"c":13.51,"h":13.51,"l":13.36,"n":280,"o":13.36,"t":"2026-10-01T17:15:00Z","v":8036,"vw":13.433525},{"c":13.51,"h":13.575,"l":13.4506,"n":186,"o":13.54,"t":"2026-10-01T17:30:00Z","v":6666,"vw":13.518013},{"c":13.36,"h":13.55,"l":13.3386,"n":302,"o":13.505,"t":"2026-10-01T17:45:00Z","v":15939,"vw":13.506376},{"c":13.405,"h":13.41,"l":13.33,"n":286,"o":13.36,"t":"2026-10-01T18:00:00Z","v":14015,"vw":13.37062},{"c":13.47,"h":13.49,"l":13.42,"n":176,"o":13.42,"t":"2026-10-01T18:15:00Z","v":4928,"vw":13.45971},{"c":13.36,"h":13.46,"l":13.36,"n":147,"o":13.46,"t":"2026-10-01T18:30:00Z","v":5857,"vw":13.42036},{"c":13.36,"h":13.4,"l":13.35,"n":251,"o":13.375,"t":"2026-10-01T18:45:00Z","v":9767,"vw":13.371004},{"c":13.3,"h":13.36,"l":13.295,"n":176,"o":13.36,"t":"2026-10-01T19:00:00Z","v":8211,"vw":13.30259},{"c":13.39,"h":13.55,"l":13.315,"n":1229,"o":13.315,"t":"2026-10-01T19:15:00Z","v":76601,"vw":13.424358},{"c":13.325,"h":13.43,"l":13.31,"n":375,"o":13.39,"t":"2026-10-01T19:30:00Z","v":15640,"vw":13.372345},{"c":13.19,"h":13.37,"l":13.18,"n":1595,"o":13.31,"t":"2026-10-01T19:45:00Z","v":119929,"vw":13.24751},{"c":13.12,"h":13.21,"l":13.12,"n":18,"o":13.21,"t":"2026-10-01T20:00:00Z","v":89273,"vw":13.209815},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-01T20:15:00Z","v":150,"vw":13.1},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-01T20:30:00Z","v":400,"vw":13.21},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-02T09:00:00Z","v":685,"vw":13},{"c":13.0852,"h":13.0852,"l":13.0852,"n":1,"o":13.0852,"t":"2026-10-02T11:00:00Z","v":100,"vw":13.0852},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-02T11:30:00Z","v":100,"vw":13.59},{"c":13,"h":13.65,"l":12.87,"n":415,"o":13.35,"t":"2026-10-02T13:30:00Z","v":57305,"vw":13.238172},{"c":13.025,"h":13.12,"l":12.96,"n":174,"o":13,"t":"2026-10-02T13:45:00Z","v":27485,"vw":13.026874},{"c":13.17,"h":13.17,"l":13.02,"n":137,"o":13.02,"t":"2026-10-02T14:00:00Z","v":18067,"vw":13.073145},{"c":12.97,"h":13.18,"l":12.95,"n":386,"o":13.14,"t":"2026-10-02T14:15:00Z","v":36264,"vw":13.116159},{"c":12.94,"h":13.02,"l":12.92,"n":324,"o":12.96,"t":"2026-10-02T14:30:00Z","v":27316,"vw":12.987034},{"c":12.98,"h":13,"l":12.93,"n":235,"o":12.98,"t":"2026-10-02T14:45:00Z","v":13907,"vw":12.968704},{"c":12.95,"h":13.055,"l":12.86,"n":493,"o":13,"t":"2026-10-02T15:00:00Z","v":61100,"vw":12.978837},{"c":12.88,"h":12.96,"l":12.86,"n":235,"o":12.93,"t":"2026-10-02T15:15:00Z","v":12400,"vw":12.905425},{"c":12.9,"h":12.945,"l":12.89,"n":202,"o":12.895,"t":"2026-10-02T15:30:00Z","v":10455,"vw":12.903457},{"c":13.005,"h":13.04,"l":12.89,"n":420,"o":12.89,"t":"2026-10-02T15:45:00Z","v":32494,"vw":12.993439},{"c":13.08,"h":13.1,"l":13.015,"n":117,"o":13.015,"t":"2026-10-02T16:00:00Z","v":4874,"vw":13.079656},{"c":12.98,"h":13.1399,"l":12.9265,"n":254,"o":13.0758,"t":"2026-10-02T16:15:00Z","v":18184,"vw":13.025667},{"c":13.015,"h":13.03,"l":12.954,"n":64,"o":12.9887,"t":"2026-10-02T16:30:00Z","v":2703,"vw":12.991221},{"c":12.98,"h":13.025,"l":12.95,"n":119,"o":13.025,"t":"2026-10-02T16:45:00Z","v":5824,"vw":12.981844},{"c":12.97,"h":13.04,"l":12.97,"n":153,"o":12.9974,"t":"2026-10-02T17:00:00Z","v":4877,"vw":12.983643},{"c":12.895,"h":12.985,"l":12.895,"n":123,"o":12.975,"t":"2026-10-02T17:15:00Z","v":4980,"vw":12.930474},{"c":12.84,"h":12.91,"l":12.82,"n":219,"o":12.9,"t":"2026-10-02T17:30:00Z","v":8021,"vw":12.878608},{"c":12.865,"h":12.885,"l":12.83,"n":168,"o":12.855,"t":"2026-10-02T17:45:00Z","v":5782,"vw":12.854412},{"c":12.85,"h":12.88,"l":12.7904,"n":198,"o":12.85,"t":"2026-10-02T18:00:00Z","v":18021,"vw":12.822641},{"c":12.91,"h":12.92,"l":12.79,"n":328,"o":12.845,"t":"2026-10-02T18:15:00Z","v":49947,"vw":12.864219},{"c":12.95,"h":12.95,"l":12.84,"n":219,"o":12.89,"t":"2026-10-02T18:30:00Z","v":14012,"vw":12.900857},{"c":12.97,"h":12.9897,"l":12.95,"n":125,"o":12.98,"t":"2026-10-02T18:45:00Z","v":8089,"vw":12.979806},{"c":12.95,"h":13.05,"l":12.95,"n":265,"o":12.96,"t":"2026-10-02T19:00:00Z","v":10327,"vw":13.011041},{"c":12.98,"h":12.98,"l":12.93,"n":197,"o":12.9525,"t":"2026-10-02T19:15:00Z","v":5684,"vw":12.955626},{"c":13,"h":13.01,"l":12.965,"n":678,"o":13,"t":"2026-10-02T19:30:00Z","v":58209,"vw":12.997433},{"c":13.002,"h":13.03,"l":12.965,"n":1230,"o":13,"t":"2026-10-02T19:45:00Z","v":124937,"vw":13.011797},{"c":13.15,"h":13.15,"l":13.03,"n":27,"o":13.03,"t":"2026-10-02T20:00:00Z","v":83781,"vw":13.030167},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-02T20:30:00Z","v":275,"vw":13.03},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-05T08:00:00Z","v":150,"vw":13.05},{"c":13,"h":13.17,"l":13,"n":26,"o":13.1,"t":"2026-10-05T11:00:00Z","v":1698,"vw":13.058001},{"c":13.15,"h":13.15,"l":13.15,"n":6,"o":13.15,"t":"2026-10-05T12:15:00Z","v":105,"vw":13.15},{"c":13.05,"h":13.15,"l":13.05,"n":24,"o":13.15,"t":"2026-10-05T13:00:00Z","v":968,"vw":13.102687},{"c":12.83,"h":13.01,"l":12.78,"n":107,"o":13.01,"t":"2026-10-05T13:30:00Z","v":8937,"vw":12.939395},{"c":12.945,"h":12.945,"l":12.85,"n":51,"o":12.85,"t":"2026-10-05T13:45:00Z","v":2830,"vw":12.872398},{"c":12.915,"h":13.14,"l":12.915,"n":317,"o":12.945,"t":"2026-10-05T14:00:00Z","v":32675,"vw":13.00308},{"c":12.74,"h":12.97,"l":12.74,"n":152,"o":12.95,"t":"2026-10-05T14:15:00Z","v":7362,"vw":12.867621},{"c":12.74,"h":12.78,"l":12.68,"n":177,"o":12.73,"t":"2026-10-05T14:30:00Z","v":7688,"vw":12.723157},{"c":12.78,"h":12.81,"l":12.77,"n":113,"o":12.77,"t":"2026-10-05T14:45:00Z","v":5060,"vw":12.787196},{"c":12.84,"h":12.84,"l":12.75,"n":142,"o":12.75,"t":"2026-10-05T15:00:00Z","v":7055,"vw":12.799763},{"c":13.035,"h":13.035,"l":12.855,"n":396,"o":12.86,"t":"2026-10-05T15:15:00Z","v":34073,"vw":12.914492},{"c":13.21,"h":13.225,"l":13,"n":448,"o":13.035,"t":"2026-10-05T15:30:00Z","v":28199,"vw":13.06054},{"c":13.19,"h":13.23,"l":13.11,"n":458,"o":13.2292,"t":"2026-10-05T15:45:00Z","v":41865,"vw":13.1775},{"c":13.25,"h":13.28,"l":13.175,"n":372,"o":13.18,"t":"2026-10-05T16:00:00Z","v":27924,"vw":13.230786},{"c":13.45,"h":13.46,"l":13.19,"n":1012,"o":13.27,"t":"2026-10-05T16:15:00Z","v":110482,"vw":13.289019},{"c":13.52,"h":13.56,"l":13.37,"n":548,"o":13.44,"t":"2026-10-05T16:30:00Z","v":68118,"vw":13.500795},{"c":13.57,"h":13.57,"l":13.43,"n":286,"o":13.54,"t":"2026-10-05T16:45:00Z","v":18586,"vw":13.520147},{"c":13.475,"h":13.622,"l":13.475,"n":215,"o":13.55,"t":"2026-10-05T17:00:00Z","v":9464,"vw":13.572416},{"c":13.54,"h":13.55,"l":13.439,"n":200,"o":13.475,"t":"2026-10-05T17:15:00Z","v":10632,"vw":13.516053},{"c":13.805,"h":13.83,"l":13.49,"n":620,"o":13.54,"t":"2026-10-05T17:30:00Z","v":84834,"vw":13.583248},{"c":13.81,"h":13.88,"l":13.8,"n":304,"o":13.805,"t":"2026-10-05T17:45:00Z","v":22835,"vw":13.811119},{"c":14.04,"h":14.1,"l":13.765,"n":517,"o":13.77,"t":"2026-10-05T18:00:00Z","v":47139,"vw":13.915326},{"c":14.3114,"h":14.3114,"l":14.005,"n":527,"o":14.04,"t":"2026-10-05T18:15:00Z","v":36811,"vw":14.125939},{"c":14.42,"h":14.4799,"l":14.25,"n":401,"o":14.27,"t":"2026-10-05T18:30:00Z","v":22153,"vw":14.382212},{"c":14.4943,"h":14.65,"l":14.2915,"n":1103,"o":14.475,"t":"2026-10-05T18:45:00Z","v":111944,"vw":14.421006},{"c":14.585,"h":14.8,"l":14.43,"n":1715,"o":14.475,"t":"2026-10-05T19:00:00Z","v":130265,"vw":14.580962},{"c":15.03,"h":15.09,"l":14.54,"n":943,"o":14.55,"t":"2026-10-05T19:15:00Z","v":66483,"vw":14.829908},{"c":14.965,"h":15.17,"l":14.8618,"n":1041,"o":15.025,"t":"2026-10-05T19:30:00Z","v":83957,"vw":15.048507},{"c":14.66,"h":15.05,"l":14.585,"n":2070,"o":14.94,"t":"2026-10-05T19:45:00Z","v":187518,"vw":14.795246},{"c":14.66,"h":14.66,"l":14.66,"n":27,"o":14.66,"t":"2026-10-05T20:00:00Z","v":85590,"vw":14.66},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-05T20:15:00Z","v":200,"vw":14.87},{"c":14.61,"h":14.66,"l":14.61,"n":4,"o":14.66,"t":"2026-10-05T21:00:00Z","v":492,"vw":14.645217},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-05T23:15:00Z","v":100,"vw":14.89},{"c":14.6,"h":14.89,"l":14.6,"n":2,"o":14.89,"t":"2026-10-05T23:30:00Z","v":250,"vw":14.745},{"c":14.8,"h":14.8,"l":14.6,"n":22,"o":14.6,"t":"2026-10-06T08:00:00Z","v":4450,"vw":14.671675},{"c":14.78,"h":14.8,"l":14.78,"n":2,"o":14.8,"t":"2026-10-06T10:00:00Z","v":200,"vw":14.79},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-06T10:30:00Z","v":473,"vw":14.79},{"c":14.84,"h":14.84,"l":14.61,"n":84,"o":14.78,"t":"2026-10-06T11:00:00Z","v":6255,"vw":14.695585},{"c":14.65,"h":14.65,"l":14.65,"n":11,"o":14.65,"t":"2026-10-06T12:00:00Z","v":607,"vw":14.65},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-06T12:15:00Z","v":569,"vw":14.5},{"c":14.67,"h":14.73,"l":14.65,"n":31,"o":14.72,"t":"2026-10-06T12:30:00Z","v":3081,"vw":14.707778},{"c":14.7,"h":14.71,"l":14.5435,"n":6,"o":14.5435,"t":"2026-10-06T12:45:00Z","v":2507,"vw":14.576052},{"c":14.77,"h":14.85,"l":14.43,"n":352,"o":14.7,"t":"2026-10-06T13:30:00Z","v":31612,"vw":14.664643},{"c":14.335,"h":15.04,"l":14.13,"n":641,"o":14.72,"t":"2026-10-06T13:45:00Z","v":76001,"vw":14.584526},{"c":13.92,"h":14.478,"l":13.71,"n":949,"o":14.335,"t":"2026-10-06T14:00:00Z","v":71577,"vw":14.008243},{"c":13.24,"h":13.94,"l":13.24,"n":1439,"o":13.88,"t":"2026-10-06T14:15:00Z","v":92547,"vw":13.497286},{"c":13.28,"h":13.38,"l":13.23,"n":504,"o":13.25,"t":"2026-10-06T14:30:00Z","v":24686,"vw":13.297152},{"c":13.4605,"h":13.485,"l":13.2,"n":373,"o":13.315,"t":"2026-10-06T14:45:00Z","v":22996,"vw":13.330683},{"c":13.43,"h":13.4985,"l":13.23,"n":548,"o":13.45,"t":"2026-10-06T15:00:00Z","v":32579,"vw":13.372178},{"c":13.4,"h":13.58,"l":13.3,"n":462,"o":13.455,"t":"2026-10-06T15:15:00Z","v":28416,"vw":13.459824},{"c":13.39,"h":13.42,"l":13.315,"n":200,"o":13.395,"t":"2026-10-06T15:30:00Z","v":9807,"vw":13.367736},{"c":13.23,"h":13.38,"l":13.21,"n":237,"o":13.33,"t":"2026-10-06T15:45:00Z","v":9778,"vw":13.301625},{"c":13.31,"h":13.34,"l":13.185,"n":428,"o":13.235,"t":"2026-10-06T16:00:00Z","v":20634,"vw":13.234769},{"c":13.35,"h":13.37,"l":13.295,"n":277,"o":13.295,"t":"2026-10-06T16:15:00Z","v":13155,"vw":13.34235},{"c":13.37,"h":13.45,"l":13.34,"n":261,"o":13.35,"t":"2026-10-06T16:30:00Z","v":12034,"vw":13.398874},{"c":13.39,"h":13.415,"l":13.35,"n":182,"o":13.37,"t":"2026-10-06T16:45:00Z","v":9749,"vw":13.3949},{"c":13.32,"h":13.42,"l":13.25,"n":333,"o":13.4,"t":"2026-10-06T17:00:00Z","v":19798,"vw":13.328644},{"c":13.2,"h":13.31,"l":13.19,"n":144,"o":13.31,"t":"2026-10-06T17:15:00Z","v":12988,"vw":13.234056},{"c":13.2,"h":13.25,"l":13.11,"n":428,"o":13.19,"t":"2026-10-06T17:30:00Z","v":33991,"vw":13.175086},{"c":13.26,"h":13.29,"l":13.1675,"n":375,"o":13.24,"t":"2026-10-06T17:45:00Z","v":19171,"vw":13.223448},{"c":13.245,"h":13.29,"l":13.18,"n":397,"o":13.255,"t":"2026-10-06T18:00:00Z","v":26627,"vw":13.22209},{"c":13.31,"h":13.36,"l":13.23,"n":333,"o":13.25,"t":"2026-10-06T18:15:00Z","v":22542,"vw":13.304458},{"c":13.285,"h":13.31,"l":13.26,"n":263,"o":13.29,"t":"2026-10-06T18:30:00Z","v":13439,"vw":13.285943},{"c":13.2958,"h":13.345,"l":13.265,"n":403,"o":13.29,"t":"2026-10-06T18:45:00Z","v":18964,"vw":13.29481},{"c":13.235,"h":13.36,"l":13.23,"n":444,"o":13.31,"t":"2026-10-06T19:00:00Z","v":31895,"vw":13.308482},{"c":13.19,"h":13.22,"l":13.12,"n":471,"o":13.22,"t":"2026-10-06T19:15:00Z","v":18906,"vw":13.1734},{"c":13.15,"h":13.21,"l":13.105,"n":782,"o":13.18,"t":"2026-10-06T19:30:00Z","v":41495,"vw":13.155989},{"c":12.99,"h":13.15,"l":12.97,"n":1560,"o":13.15,"t":"2026-10-06T19:45:00Z","v":100025,"vw":13.047966},{"c":13.15,"h":13.26,"l":13,"n":18,"o":13,"t":"2026-10-06T20:00:00Z","v":39432,"vw":13.010828},{"c":13,"h":13.29,"l":13,"n":9,"o":13.29,"t":"2026-10-06T20:15:00Z","v":1660,"vw":13.25644},{"c":13.27,"h":13.27,"l":13.27,"n":5,"o":13.27,"t":"2026-10-06T20:45:00Z","v":539,"vw":13.27},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-06T21:45:00Z","v":199,"vw":13.13},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-06T22:30:00Z","v":100,"vw":13.33},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-06T23:30:00Z","v":189,"vw":13.17},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-07T11:00:00Z","v":172,"vw":13.03},{"c":12.93,"h":13,"l":12.93,"n":14,"o":13,"t":"2026-10-07T11:15:00Z","v":1590,"vw":12.958112},{"c":12.9325,"h":12.9325,"l":12.9325,"n":20,"o":12.9325,"t":"2026-10-07T11:45:00Z","v":1054,"vw":12.9325},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-07T12:30:00Z","v":100,"vw":13},{"c":12.92,"h":12.9879,"l":12.59,"n":377,"o":12.71,"t":"2026-10-07T13:30:00Z","v":32626,"vw":12.740364},{"c":12.852,"h":12.98,"l":12.74,"n":186,"o":12.897,"t":"2026-10-07T13:45:00Z","v":12004,"vw":12.866294},{"c":12.785,"h":12.827,"l":12.73,"n":386,"o":12.825,"t":"2026-10-07T14:00:00Z","v":19570,"vw":12.776274},{"c":12.88,"h":12.9,"l":12.63,"n":281,"o":12.75,"t":"2026-10-07T14:15:00Z","v":19294,"vw":12.738509},{"c":13.225,"h":13.2592,"l":12.8,"n":311,"o":12.86,"t":"2026-10-07T14:30:00Z","v":21885,"vw":12.988767},{"c":13.31,"h":13.4,"l":13.19,"n":310,"o":13.225,"t":"2026-10-07T14:45:00Z","v":36023,"vw":13.329053},{"c":13.21,"h":13.27,"l":13.09,"n":157,"o":13.26,"t":"2026-10-07T15:00:00Z","v":7796,"vw":13.195343},{"c":13.1535,"h":13.25,"l":13.1535,"n":177,"o":13.21,"t":"2026-10-07T15:15:00Z","v":8956,"vw":13.207707},{"c":13.12,"h":13.2,"l":13.12,"n":224,"o":13.15,"t":"2026-10-07T15:30:00Z","v":7630,"vw":13.161932},{"c":12.96,"h":13.15,"l":12.94,"n":185,"o":13.1,"t":"2026-10-07T15:45:00Z","v":8728,"vw":13.024086},{"c":12.795,"h":13.01,"l":12.795,"n":246,"o":12.99,"t":"2026-10-07T16:00:00Z","v":25172,"vw":12.887197},{"c":12.79,"h":12.805,"l":12.76,"n":149,"o":12.77,"t":"2026-10-07T16:15:00Z","v":10843,"vw":12.771067},{"c":12.79,"h":12.85,"l":12.77,"n":152,"o":12.77,"t":"2026-10-07T16:30:00Z","v":9198,"vw":12.79513},{"c":12.67,"h":12.79,"l":12.67,"n":164,"o":12.77,"t":"2026-10-07T16:45:00Z","v":9678,"vw":12.761446},{"c":12.7,"h":12.79,"l":12.7,"n":164,"o":12.7,"t":"2026-10-07T17:00:00Z","v":8606,"vw":12.739244},{"c":12.67,"h":12.755,"l":12.64,"n":452,"o":12.675,"t":"2026-10-07T17:15:00Z","v":20704,"vw":12.676204},{"c":12.695,"h":12.74,"l":12.67,"n":142,"o":12.6902,"t":"2026-10-07T17:30:00Z","v":10996,"vw":12.703254},{"c":12.735,"h":12.74,"l":12.68,"n":182,"o":12.7,"t":"2026-10-07T17:45:00Z","v":6688,"vw":12.697643},{"c":12.755,"h":12.78,"l":12.705,"n":198,"o":12.735,"t":"2026-10-07T18:00:00Z","v":12745,"vw":12.738526},{"c":12.82,"h":12.82,"l":12.75,"n":242,"o":12.755,"t":"2026-10-07T18:15:00Z","v":13956,"vw":12.771269},{"c":12.77,"h":12.885,"l":12.77,"n":216,"o":12.85,"t":"2026-10-07T18:30:00Z","v":9338,"vw":12.840091},{"c":12.835,"h":12.86,"l":12.765,"n":290,"o":12.765,"t":"2026-10-07T18:45:00Z","v":16788,"vw":12.82311},{"c":12.785,"h":12.835,"l":12.765,"n":449,"o":12.83,"t":"2026-10-07T19:00:00Z","v":22051,"vw":12.798597},{"c":12.81,"h":12.81,"l":12.73,"n":385,"o":12.785,"t":"2026-10-07T19:15:00Z","v":19645,"vw":12.768068},{"c":12.82,"h":12.84,"l":12.755,"n":430,"o":12.82,"t":"2026-10-07T19:30:00Z","v":22594,"vw":12.799317},{"c":12.76,"h":12.84,"l":12.73,"n":1159,"o":12.83,"t":"2026-10-07T19:45:00Z","v":50552,"vw":12.771883},{"c":12.765,"h":12.765,"l":12.765,"n":11,"o":12.765,"t":"2026-10-07T20:00:00Z","v":52665,"vw":12.765},{"c":12.61,"h":12.61,"l":12.61,"n":5,"o":12.61,"t":"2026-10-07T22:45:00Z","v":703,"vw":12.61},{"c":13.1372,"h":13.1372,"l":13.1372,"n":1,"o":13.1372,"t":"2026-10-08T08:00:00Z","v":100,"vw":13.1372},{"c":12.75,"h":12.85,"l":12.75,"n":50,"o":12.85,"t":"2026-10-08T09:00:00Z","v":2109,"vw":12.795767},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-10-08T09:45:00Z","v":108,"vw":12.74},{"c":12.58,"h":12.58,"l":12.58,"n":2,"o":12.58,"t":"2026-10-08T12:00:00Z","v":476,"vw":12.58},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-08T12:45:00Z","v":100,"vw":12.4},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-08T13:15:00Z","v":100,"vw":12.64},{"c":12.095,"h":12.6,"l":12.03,"n":526,"o":12.6,"t":"2026-10-08T13:30:00Z","v":28008,"vw":12.31643},{"c":12.467,"h":12.6,"l":12.13,"n":186,"o":12.13,"t":"2026-10-08T13:45:00Z","v":17333,"vw":12.340717},{"c":12.48,"h":12.48,"l":12.29,"n":320,"o":12.415,"t":"2026-10-08T14:00:00Z","v":19360,"vw":12.365396},{"c":12.455,"h":12.58,"l":12.455,"n":64,"o":12.475,"t":"2026-10-08T14:15:00Z","v":6174,"vw":12.482354},{"c":12.51,"h":12.6,"l":12.455,"n":195,"o":12.455,"t":"2026-10-08T14:30:00Z","v":12383,"vw":12.536955},{"c":12.35,"h":12.5,"l":12.32,"n":231,"o":12.5,"t":"2026-10-08T14:45:00Z","v":16113,"vw":12.354891},{"c":12.485,"h":12.5,"l":12.3402,"n":220,"o":12.3402,"t":"2026-10-08T15:00:00Z","v":18281,"vw":12.41188},{"c":12.49,"h":12.51,"l":12.445,"n":184,"o":12.485,"t":"2026-10-08T15:15:00Z","v":11081,"vw":12.483018},{"c":12.47,"h":12.49,"l":12.46,"n":76,"o":12.485,"t":"2026-10-08T15:30:00Z","v":3487,"vw":12.474703},{"c":12.36,"h":12.5,"l":12.35,"n":163,"o":12.5,"t":"2026-10-08T15:45:00Z","v":7884,"vw":12.425582},{"c":12.45,"h":12.45,"l":12.36,"n":102,"o":12.36,"t":"2026-10-08T16:00:00Z","v":9214,"vw":12.414271},{"c":12.52,"h":12.59,"l":12.4436,"n":190,"o":12.45,"t":"2026-10-08T16:15:00Z","v":13737,"vw":12.528167},{"c":12.6,"h":12.63,"l":12.52,"n":125,"o":12.53,"t":"2026-10-08T16:30:00Z","v":8518,"vw":12.569138},{"c":12.74,"h":12.74,"l":12.57,"n":102,"o":12.58,"t":"2026-10-08T16:45:00Z","v":6105,"vw":12.617954},{"c":12.73,"h":12.755,"l":12.69,"n":124,"o":12.7,"t":"2026-10-08T17:00:00Z","v":7439,"vw":12.713901},{"c":12.8,"h":12.815,"l":12.765,"n":241,"o":12.78,"t":"2026-10-08T17:15:00Z","v":14026,"vw":12.78943},{"c":12.8,"h":12.86,"l":12.78,"n":233,"o":12.802,"t":"2026-10-08T17:30:00Z","v":18189,"vw":12.807324},{"c":12.835,"h":12.88,"l":12.79,"n":233,"o":12.84,"t":"2026-10-08T17:45:00Z","v":12082,"vw":12.825518},{"c":12.85,"h":12.85,"l":12.78,"n":219,"o":12.84,"t":"2026-10-08T18:00:00Z","v":12979,"vw":12.802555},{"c":12.815,"h":12.91,"l":12.78,"n":143,"o":12.88,"t":"2026-10-08T18:15:00Z","v":9656,"vw":12.848494},{"c":12.8,"h":12.84,"l":12.78,"n":130,"o":12.84,"t":"2026-10-08T18:30:00Z","v":6041,"vw":12.817276},{"c":12.83,"h":12.83,"l":12.775,"n":171,"o":12.775,"t":"2026-10-08T18:45:00Z","v":6866,"vw":12.805297},{"c":12.865,"h":12.865,"l":12.8,"n":154,"o":12.83,"t":"2026-10-08T19:00:00Z","v":8269,"vw":12.824813},{"c":12.82,"h":12.915,"l":12.82,"n":246,"o":12.87,"t":"2026-10-08T19:15:00Z","v":13085,"vw":12.870644},{"c":12.89,"h":12.9,"l":12.825,"n":279,"o":12.83,"t":"2026-10-08T19:30:00Z","v":14982,"vw":12.870808},{"c":12.84,"h":12.96,"l":12.78,"n":910,"o":12.87,"t":"2026-10-08T19:45:00Z","v":62764,"vw":12.857263},{"c":12.87,"h":12.87,"l":12.87,"n":27,"o":12.87,"t":"2026-10-08T20:00:00Z","v":268361,"vw":12.87},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-08T20:30:00Z","v":1575,"vw":12.62},{"c":12.62,"h":12.69,"l":12.62,"n":12,"o":12.69,"t":"2026-10-08T21:45:00Z","v":1730,"vw":12.665058},{"c":12.87,"h":12.87,"l":12.85,"n":4,"o":12.85,"t":"2026-10-08T23:30:00Z","v":319,"vw":12.862958},{"c":13.05,"h":13.05,"l":13.035,"n":2,"o":13.035,"t":"2026-10-09T09:15:00Z","v":225,"vw":13.043333},{"c":13,"h":13,"l":13,"n":18,"o":13,"t":"2026-10-09T13:15:00Z","v":956,"vw":13},{"c":13.325,"h":13.4,"l":12.87,"n":492,"o":13.18,"t":"2026-10-09T13:30:00Z","v":39033,"vw":13.216272},{"c":13.88,"h":13.98,"l":13.28,"n":656,"o":13.35,"t":"2026-10-09T13:45:00Z","v":46398,"vw":13.7382},{"c":14.05,"h":14.32,"l":13.87,"n":828,"o":13.91,"t":"2026-10-09T14:00:00Z","v":75768,"vw":14.12265},{"c":13.81,"h":14.12,"l":13.81,"n":481,"o":14.08,"t":"2026-10-09T14:15:00Z","v":33229,"vw":13.973263},{"c":13.42,"h":13.76,"l":13.39,"n":423,"o":13.76,"t":"2026-10-09T14:30:00Z","v":26003,"vw":13.506402},{"c":13.25,"h":13.35,"l":13.13,"n":392,"o":13.35,"t":"2026-10-09T14:45:00Z","v":25156,"vw":13.231209},{"c":13.34,"h":13.37,"l":13.21,"n":229,"o":13.245,"t":"2026-10-09T15:00:00Z","v":12012,"vw":13.279441},{"c":13.33,"h":13.37,"l":13.29,"n":177,"o":13.35,"t":"2026-10-09T15:15:00Z","v":6306,"vw":13.327726},{"c":13.45,"h":13.5,"l":13.34,"n":238,"o":13.36,"t":"2026-10-09T15:30:00Z","v":13106,"vw":13.425229},{"c":13.59,"h":13.66,"l":13.45,"n":249,"o":13.45,"t":"2026-10-09T15:45:00Z","v":9786,"vw":13.583821},{"c":13.67,"h":13.71,"l":13.54,"n":171,"o":13.6,"t":"2026-10-09T16:00:00Z","v":8576,"vw":13.640515},{"c":13.78,"h":13.78,"l":13.66,"n":208,"o":13.7,"t":"2026-10-09T16:15:00Z","v":10675,"vw":13.697684},{"c":13.71,"h":13.87,"l":13.71,"n":290,"o":13.78,"t":"2026-10-09T16:30:00Z","v":15643,"vw":13.809379},{"c":13.73,"h":13.82,"l":13.7016,"n":181,"o":13.7016,"t":"2026-10-09T16:45:00Z","v":9830,"vw":13.763409},{"c":13.735,"h":13.788,"l":13.73,"n":156,"o":13.74,"t":"2026-10-09T17:00:00Z","v":6454,"vw":13.754766},{"c":13.78,"h":13.82,"l":13.74,"n":285,"o":13.78,"t":"2026-10-09T17:15:00Z","v":11305,"vw":13.77553},{"c":13.9,"h":13.92,"l":13.78,"n":117,"o":13.807,"t":"2026-10-09T17:30:00Z","v":15969,"vw":13.872092},{"c":13.9,"h":13.93,"l":13.825,"n":156,"o":13.9,"t":"2026-10-09T17:45:00Z","v":7987,"vw":13.876544},{"c":13.805,"h":13.91,"l":13.75,"n":114,"o":13.91,"t":"2026-10-09T18:00:00Z","v":6079,"vw":13.831898},{"c":13.79,"h":13.83,"l":13.77,"n":218,"o":13.77,"t":"2026-10-09T18:15:00Z","v":12274,"vw":13.800117},{"c":13.77,"h":13.815,"l":13.77,"n":232,"o":13.8,"t":"2026-10-09T18:30:00Z","v":12795,"vw":13.794667},{"c":13.75,"h":13.85,"l":13.7411,"n":252,"o":13.77,"t":"2026-10-09T18:45:00Z","v":13762,"vw":13.786153},{"c":13.7,"h":13.79,"l":13.7,"n":310,"o":13.755,"t":"2026-10-09T19:00:00Z","v":14126,"vw":13.752146},{"c":13.66,"h":13.715,"l":13.66,"n":352,"o":13.71,"t":"2026-10-09T19:15:00Z","v":14773,"vw":13.698345},{"c":13.7,"h":13.78,"l":13.63,"n":667,"o":13.65,"t":"2026-10-09T19:30:00Z","v":40852,"vw":13.70511},{"c":13.73,"h":13.83,"l":13.7,"n":1368,"o":13.7,"t":"2026-10-09T19:45:00Z","v":90432,"vw":13.738979},{"c":13.74,"h":13.74,"l":13.74,"n":29,"o":13.74,"t":"2026-10-09T20:00:00Z","v":79825,"vw":13.74},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-09T20:45:00Z","v":100,"vw":13.75},{"c":13.85,"h":13.85,"l":13.84,"n":3,"o":13.84,"t":"2026-10-12T08:00:00Z","v":564,"vw":13.842141},{"c":13.83,"h":13.83,"l":13.83,"n":3,"o":13.83,"t":"2026-10-12T10:45:00Z","v":102,"vw":13.83},{"c":13.51,"h":13.65,"l":13.51,"n":38,"o":13.65,"t":"2026-10-12T13:15:00Z","v":1138,"vw":13.555307},{"c":13.64,"h":13.752,"l":13.26,"n":225,"o":13.64,"t":"2026-10-12T13:30:00Z","v":29950,"vw":13.569669},{"c":13.53,"h":13.75,"l":13.4,"n":145,"o":13.75,"t":"2026-10-12T13:45:00Z","v":10397,"vw":13.494324},{"c":13.365,"h":13.6,"l":13.29,"n":157,"o":13.475,"t":"2026-10-12T14:00:00Z","v":11448,"vw":13.435337},{"c":13.33,"h":13.51,"l":13.31,"n":200,"o":13.31,"t":"2026-10-12T14:15:00Z","v":14575,"vw":13.421427},{"c":13.27,"h":13.365,"l":13.195,"n":164,"o":13.365,"t":"2026-10-12T14:30:00Z","v":13455,"vw":13.25806},{"c":13.1,"h":13.26,"l":13.1,"n":191,"o":13.2325,"t":"2026-10-12T14:45:00Z","v":8734,"vw":13.171427},{"c":13.28,"h":13.28,"l":13.1,"n":212,"o":13.1,"t":"2026-10-12T15:00:00Z","v":9679,"vw":13.171288},{"c":13.12,"h":13.25,"l":13.1,"n":126,"o":13.22,"t":"2026-10-12T15:15:00Z","v":6758,"vw":13.14718},{"c":13.02,"h":13.14,"l":13.02,"n":161,"o":13.11,"t":"2026-10-12T15:30:00Z","v":6832,"vw":13.074916},{"c":12.975,"h":13.02,"l":12.9,"n":325,"o":13.02,"t":"2026-10-12T15:45:00Z","v":24059,"vw":12.96373},{"c":12.87,"h":12.99,"l":12.87,"n":224,"o":12.955,"t":"2026-10-12T16:00:00Z","v":15260,"vw":12.90099},{"c":12.83,"h":12.91,"l":12.81,"n":215,"o":12.87,"t":"2026-10-12T16:15:00Z","v":8501,"vw":12.846288},{"c":12.8282,"h":12.85,"l":12.78,"n":164,"o":12.835,"t":"2026-10-12T16:30:00Z","v":9488,"vw":12.809583},{"c":12.72,"h":12.78,"l":12.71,"n":88,"o":12.78,"t":"2026-10-12T16:45:00Z","v":2984,"vw":12.743781},{"c":12.7,"h":12.73,"l":12.66,"n":198,"o":12.71,"t":"2026-10-12T17:00:00Z","v":12444,"vw":12.692273},{"c":12.73,"h":12.75,"l":12.67,"n":175,"o":12.7,"t":"2026-10-12T17:15:00Z","v":7850,"vw":12.715176},{"c":12.67,"h":12.74,"l":12.67,"n":190,"o":12.73,"t":"2026-10-12T17:30:00Z","v":8426,"vw":12.713702},{"c":12.59,"h":12.71,"l":12.59,"n":264,"o":12.67,"t":"2026-10-12T17:45:00Z","v":8884,"vw":12.633688},{"c":12.64,"h":12.67,"l":12.59,"n":253,"o":12.6,"t":"2026-10-12T18:00:00Z","v":9560,"vw":12.616039},{"c":12.81,"h":12.88,"l":12.62,"n":398,"o":12.62,"t":"2026-10-12T18:15:00Z","v":19835,"vw":12.764659},{"c":12.795,"h":12.81,"l":12.74,"n":125,"o":12.81,"t":"2026-10-12T18:30:00Z","v":5285,"vw":12.773778},{"c":12.765,"h":12.775,"l":12.73,"n":163,"o":12.775,"t":"2026-10-12T18:45:00Z","v":5191,"vw":12.758792},{"c":12.69,"h":12.8,"l":12.69,"n":208,"o":12.79,"t":"2026-10-12T19:00:00Z","v":7120,"vw":12.752977},{"c":12.7285,"h":12.73,"l":12.65,"n":300,"o":12.68,"t":"2026-10-12T19:15:00Z","v":13484,"vw":12.697504},{"c":12.685,"h":12.78,"l":12.68,"n":429,"o":12.71,"t":"2026-10-12T19:30:00Z","v":21757,"vw":12.725341},{"c":12.625,"h":12.69,"l":12.57,"n":971,"o":12.685,"t":"2026-10-12T19:45:00Z","v":52532,"vw":12.62175},{"c":12.79,"h":12.79,"l":12.61,"n":20,"o":12.61,"t":"2026-10-12T20:00:00Z","v":52748,"vw":12.610342},{"c":12.86,"h":12.86,"l":12.86,"n":4,"o":12.86,"t":"2026-10-12T23:15:00Z","v":500,"vw":12.86},{"c":12.6,"h":12.6,"l":12.6,"n":18,"o":12.6,"t":"2026-10-13T11:15:00Z","v":517,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-13T11:45:00Z","v":100,"vw":12.6},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-13T12:00:00Z","v":200,"vw":12.59},{"c":12.31,"h":12.65,"l":12.1,"n":275,"o":12.42,"t":"2026-10-13T13:30:00Z","v":23998,"vw":12.387428},{"c":12.31,"h":12.47,"l":12.152,"n":221,"o":12.46,"t":"2026-10-13T13:45:00Z","v":16447,"vw":12.268312},{"c":12.4,"h":12.42,"l":12.26,"n":178,"o":12.33,"t":"2026-10-13T14:00:00Z","v":14612,"vw":12.350485},{"c":12.15,"h":12.4,"l":12.115,"n":199,"o":12.4,"t":"2026-10-13T14:15:00Z","v":10544,"vw":12.226986},{"c":12.16,"h":12.23,"l":12.11,"n":246,"o":12.14,"t":"2026-10-13T14:30:00Z","v":16513,"vw":12.171557},{"c":12.06,"h":12.215,"l":12,"n":422,"o":12.175,"t":"2026-10-13T14:45:00Z","v":23385,"vw":12.065637},{"c":12.07,"h":12.102,"l":12.01,"n":171,"o":12.06,"t":"2026-10-13T15:00:00Z","v":11557,"vw":12.058552},{"c":11.93,"h":12.09,"l":11.86,"n":383,"o":12.08,"t":"2026-10-13T15:15:00Z","v":31458,"vw":11.929372},{"c":11.94,"h":12,"l":11.9,"n":175,"o":11.93,"t":"2026-10-13T15:30:00Z","v":6487,"vw":11.95285},{"c":12.01,"h":12.02,"l":11.9,"n":130,"o":11.97,"t":"2026-10-13T15:45:00Z","v":9375,"vw":11.982008},{"c":12.02,"h":12.03,"l":11.95,"n":117,"o":11.97,"t":"2026-10-13T16:00:00Z","v":4699,"vw":11.988327},{"c":12.01,"h":12.02,"l":11.97,"n":97,"o":12.02,"t":"2026-10-13T16:15:00Z","v":2950,"vw":11.994264},{"c":12.03,"h":12.0554,"l":12.01,"n":121,"o":12.01,"t":"2026-10-13T16:30:00Z","v":4983,"vw":12.032798},{"c":12.02,"h":12.071,"l":12.02,"n":104,"o":12.0525,"t":"2026-10-13T16:45:00Z","v":5037,"vw":12.044032},{"c":11.9,"h":12.05,"l":11.9,"n":229,"o":12.03,"t":"2026-10-13T17:00:00Z","v":11066,"vw":11.996202},{"c":11.995,"h":11.995,"l":11.9,"n":137,"o":11.92,"t":"2026-10-13T17:15:00Z","v":5799,"vw":11.945912},{"c":12.02,"h":12.08,"l":12,"n":175,"o":12.02,"t":"2026-10-13T17:30:00Z","v":10759,"vw":12.018417},{"c":12.02,"h":12.055,"l":12.02,"n":132,"o":12.045,"t":"2026-10-13T17:45:00Z","v":4526,"vw":12.038807},{"c":12.12,"h":12.14,"l":12.035,"n":146,"o":12.051,"t":"2026-10-13T18:00:00Z","v":6552,"vw":12.082633},{"c":12.17,"h":12.18,"l":12.14,"n":272,"o":12.15,"t":"2026-10-13T18:15:00Z","v":10459,"vw":12.158991},{"c":12.15,"h":12.2,"l":12.12,"n":275,"o":12.17,"t":"2026-10-13T18:30:00Z","v":12910,"vw":12.150673},{"c":12.16,"h":12.16,"l":12.12,"n":156,"o":12.14,"t":"2026-10-13T18:45:00Z","v":3046,"vw":12.142278},{"c":12.18,"h":12.18,"l":12.06,"n":299,"o":12.11,"t":"2026-10-13T19:00:00Z","v":18980,"vw":12.11173},{"c":12.13,"h":12.17,"l":12.1,"n":276,"o":12.16,"t":"2026-10-13T19:15:00Z","v":8227,"vw":12.144872},{"c":12.1,"h":12.13,"l":12.04,"n":486,"o":12.13,"t":"2026-10-13T19:30:00Z","v":26153,"vw":12.072762},{"c":12.04,"h":12.11,"l":12.02,"n":1121,"o":12.08,"t":"2026-10-13T19:45:00Z","v":61522,"vw":12.054347},{"c":12.03,"h":12.03,"l":12.03,"n":18,"o":12.03,"t":"2026-10-13T20:00:00Z","v":83837,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-13T21:15:00Z","v":1291,"vw":12.03},{"c":12.15,"h":12.2,"l":12.15,"n":32,"o":12.2,"t":"2026-10-14T08:15:00Z","v":1603,"vw":12.183333},{"c":12.1,"h":12.1,"l":12.1,"n":25,"o":12.1,"t":"2026-10-14T11:00:00Z","v":533,"vw":12.1},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-14T11:30:00Z","v":200,"vw":12.07},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-14T12:15:00Z","v":200,"vw":12.31},{"c":12.02,"h":12.05,"l":12.02,"n":10,"o":12.05,"t":"2026-10-14T12:30:00Z","v":966,"vw":12.036256},{"c":12.01,"h":12.01,"l":11.95,"n":16,"o":11.95,"t":"2026-10-14T12:45:00Z","v":1117,"vw":11.974047},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-10-14T13:00:00Z","v":339,"vw":11.95},{"c":11.68,"h":11.75,"l":11.68,"n":4,"o":11.75,"t":"2026-10-14T13:15:00Z","v":300,"vw":11.717742},{"c":11.97,"h":12.05,"l":11.6,"n":279,"o":11.64,"t":"2026-10-14T13:30:00Z","v":22293,"vw":11.811338},{"c":11.64,"h":12,"l":11.64,"n":113,"o":12,"t":"2026-10-14T13:45:00Z","v":6866,"vw":11.828786},{"c":11.62,"h":11.74,"l":11.58,"n":207,"o":11.62,"t":"2026-10-14T14:00:00Z","v":12444,"vw":11.654758},{"c":11.7125,"h":11.7299,"l":11.605,"n":151,"o":11.62,"t":"2026-10-14T14:15:00Z","v":15657,"vw":11.648331},{"c":11.78,"h":11.79,"l":11.69,"n":230,"o":11.74,"t":"2026-10-14T14:30:00Z","v":12309,"vw":11.736715},{"c":11.765,"h":11.8,"l":11.7,"n":139,"o":11.7849,"t":"2026-10-14T14:45:00Z","v":5432,"vw":11.769589},{"c":11.665,"h":11.745,"l":11.65,"n":229,"o":11.74,"t":"2026-10-14T15:00:00Z","v":16064,"vw":11.70524},{"c":11.8109,"h":11.8109,"l":11.67,"n":255,"o":11.68,"t":"2026-10-14T15:15:00Z","v":15932,"vw":11.711432},{"c":11.65,"h":11.82,"l":11.645,"n":114,"o":11.82,"t":"2026-10-14T15:30:00Z","v":5291,"vw":11.677421},{"c":11.425,"h":11.645,"l":11.39,"n":343,"o":11.645,"t":"2026-10-14T15:45:00Z","v":26162,"vw":11.517464},{"c":11.36,"h":11.505,"l":11.342,"n":666,"o":11.425,"t":"2026-10-14T16:00:00Z","v":54434,"vw":11.408762},{"c":11.3759,"h":11.4,"l":11.34,"n":252,"o":11.36,"t":"2026-10-14T16:15:00Z","v":18675,"vw":11.37564},{"c":11.32,"h":11.375,"l":11.3,"n":265,"o":11.36,"t":"2026-10-14T16:30:00Z","v":16297,"vw":11.32962},{"c":11.36,"h":11.37,"l":11.32,"n":136,"o":11.33,"t":"2026-10-14T16:45:00Z","v":6889,"vw":11.34209},{"c":11.4,"h":11.42,"l":11.355,"n":211,"o":11.355,"t":"2026-10-14T17:00:00Z","v":15459,"vw":11.396921},{"c":11.37,"h":11.41,"l":11.3533,"n":239,"o":11.4,"t":"2026-10-14T17:15:00Z","v":14146,"vw":11.385656},{"c":11.33,"h":11.4,"l":11.31,"n":221,"o":11.37,"t":"2026-10-14T17:30:00Z","v":10270,"vw":11.370874},{"c":11.364,"h":11.364,"l":11.3,"n":164,"o":11.33,"t":"2026-10-14T17:45:00Z","v":7725,"vw":11.341792},{"c":11.37,"h":11.41,"l":11.34,"n":227,"o":11.385,"t":"2026-10-14T18:00:00Z","v":10670,"vw":11.385768},{"c":11.31,"h":11.375,"l":11.28,"n":211,"o":11.37,"t":"2026-10-14T18:15:00Z","v":10322,"vw":11.324115},{"c":11.25,"h":11.335,"l":11.25,"n":249,"o":11.29,"t":"2026-10-14T18:30:00Z","v":16125,"vw":11.293015},{"c":11.28,"h":11.28,"l":11.22,"n":285,"o":11.22,"t":"2026-10-14T18:45:00Z","v":14885,"vw":11.254028},{"c":11.245,"h":11.26,"l":11.2,"n":227,"o":11.26,"t":"2026-10-14T19:00:00Z","v":11797,"vw":11.232364},{"c":11.23,"h":11.23,"l":11.12,"n":943,"o":11.23,"t":"2026-10-14T19:15:00Z","v":53351,"vw":11.17093},{"c":11.162,"h":11.24,"l":11.14,"n":343,"o":11.23,"t":"2026-10-14T19:30:00Z","v":14834,"vw":11.189768},{"c":11.13,"h":11.16,"l":11.06,"n":1249,"o":11.15,"t":"2026-10-14T19:45:00Z","v":98999,"vw":11.112751},{"c":11.12,"h":11.13,"l":11.12,"n":27,"o":11.13,"t":"2026-10-14T20:00:00Z","v":60766,"vw":11.120023},{"c":11.25,"h":11.35,"l":11.25,"n":2,"o":11.35,"t":"2026-10-15T10:15:00Z","v":200,"vw":11.3},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-15T11:15:00Z","v":100,"vw":11.25},{"c":11.05,"h":11.05,"l":11.04,"n":104,"o":11.04,"t":"2026-10-15T12:45:00Z","v":4046,"vw":11.048974},{"c":11.179,"h":11.179,"l":11.179,"n":1,"o":11.179,"t":"2026-10-15T13:00:00Z","v":100,"vw":11.179},{"c":10.86,"h":11.1084,"l":10.6101,"n":490,"o":11.03,"t":"2026-10-15T13:30:00Z","v":40202,"vw":10.852022},{"c":10.92,"h":10.962,"l":10.78,"n":237,"o":10.842,"t":"2026-10-15T13:45:00Z","v":21644,"vw":10.849655},{"c":10.93,"h":11.01,"l":10.91,"n":274,"o":10.93,"t":"2026-10-15T14:00:00Z","v":13596,"vw":10.954488},{"c":10.755,"h":11,"l":10.7,"n":315,"o":10.92,"t":"2026-10-15T14:15:00Z","v":32875,"vw":10.808374},{"c":10.87,"h":10.87,"l":10.68,"n":246,"o":10.76,"t":"2026-10-15T14:30:00Z","v":16148,"vw":10.773265},{"c":10.89,"h":10.93,"l":10.78,"n":400,"o":10.88,"t":"2026-10-15T14:45:00Z","v":23724,"vw":10.867038},{"c":10.86,"h":10.945,"l":10.82,"n":334,"o":10.885,"t":"2026-10-15T15:00:00Z","v":23188,"vw":10.894066},{"c":11.015,"h":11.015,"l":10.885,"n":290,"o":10.885,"t":"2026-10-15T15:15:00Z","v":12452,"vw":10.953941},{"c":10.965,"h":11,"l":10.91,"n":135,"o":11,"t":"2026-10-15T15:30:00Z","v":5757,"vw":10.955329},{"c":11.03,"h":11.03,"l":10.88,"n":250,"o":10.93,"t":"2026-10-15T15:45:00Z","v":13095,"vw":10.96079},{"c":11.07,"h":11.11,"l":11.03,"n":177,"o":11.03,"t":"2026-10-15T16:00:00Z","v":8614,"vw":11.091021},{"c":10.985,"h":11.0962,"l":10.98,"n":110,"o":11.0962,"t":"2026-10-15T16:15:00Z","v":9177,"vw":11.011139},{"c":11.015,"h":11.02,"l":10.97,"n":102,"o":10.98,"t":"2026-10-15T16:30:00Z","v":5433,"vw":10.993966},{"c":11.075,"h":11.1,"l":11.02,"n":141,"o":11.055,"t":"2026-10-15T16:45:00Z","v":6718,"vw":11.055863},{"c":11.04,"h":11.08,"l":11.03,"n":228,"o":11.075,"t":"2026-10-15T17:00:00Z","v":9017,"vw":11.064407},{"c":11.05,"h":11.06,"l":11.01,"n":207,"o":11.045,"t":"2026-10-15T17:15:00Z","v":9204,"vw":11.031567},{"c":11.115,"h":11.115,"l":11.06,"n":162,"o":11.06,"t":"2026-10-15T17:30:00Z","v":6108,"vw":11.080625},{"c":11.15,"h":11.174,"l":11.09,"n":205,"o":11.115,"t":"2026-10-15T17:45:00Z","v":19355,"vw":11.141772},{"c":11.105,"h":11.15,"l":11.09,"n":190,"o":11.13,"t":"2026-10-15T18:00:00Z","v":7417,"vw":11.120348},{"c":11.08,"h":11.13,"l":11.08,"n":138,"o":11.1,"t":"2026-10-15T18:15:00Z","v":6475,"vw":11.105066},{"c":11.08,"h":11.105,"l":11.06,"n":259,"o":11.1,"t":"2026-10-15T18:30:00Z","v":10530,"vw":11.084272},{"c":11.18,"h":11.18,"l":11.08,"n":198,"o":11.08,"t":"2026-10-15T18:45:00Z","v":11016,"vw":11.130524},{"c":11.245,"h":11.27,"l":11.15,"n":114,"o":11.18,"t":"2026-10-15T19:00:00Z","v":5686,"vw":11.199603},{"c":11.28,"h":11.32,"l":11.26,"n":279,"o":11.27,"t":"2026-10-15T19:15:00Z","v":11524,"vw":11.284375},{"c":11.395,"h":11.42,"l":11.26,"n":307,"o":11.295,"t":"2026-10-15T19:30:00Z","v":17039,"vw":11.322036},{"c":11.26,"h":11.395,"l":11.22,"n":1045,"o":11.395,"t":"2026-10-15T19:45:00Z","v":62499,"vw":11.26389},{"c":11.27,"h":11.27,"l":11.27,"n":15,"o":11.27,"t":"2026-10-15T20:00:00Z","v":63141,"vw":11.27},{"c":11.15,"h":11.22,"l":11.15,"n":7,"o":11.22,"t":"2026-10-15T22:15:00Z","v":404,"vw":11.196512},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-16T08:00:00Z","v":201,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-16T08:30:00Z","v":589,"vw":11.4},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-16T13:00:00Z","v":100,"vw":11.27},{"c":11.22,"h":11.575,"l":11.03,"n":354,"o":11.16,"t":"2026-10-16T13:30:00Z","v":32849,"vw":11.230407},{"c":10.98,"h":11.19,"l":10.92,"n":175,"o":11.19,"t":"2026-10-16T13:45:00Z","v":11942,"vw":11.023812},{"c":10.91,"h":11.04,"l":10.85,"n":340,"o":11.02,"t":"2026-10-16T14:00:00Z","v":20011,"vw":10.979382},{"c":10.8,"h":10.92,"l":10.8,"n":180,"o":10.92,"t":"2026-10-16T14:15:00Z","v":12126,"vw":10.830578},{"c":10.91,"h":10.91,"l":10.795,"n":259,"o":10.81,"t":"2026-10-16T14:30:00Z","v":12966,"vw":10.833231},{"c":10.82,"h":10.87,"l":10.79,"n":223,"o":10.86,"t":"2026-10-16T14:45:00Z","v":12303,"vw":10.834997},{"c":10.69,"h":10.8,"l":10.62,"n":868,"o":10.8,"t":"2026-10-16T15:00:00Z","v":42675,"vw":10.716957},{"c":10.575,"h":10.7,"l":10.5465,"n":766,"o":10.67,"t":"2026-10-16T15:15:00Z","v":45441,"vw":10.624632},{"c":10.59,"h":10.65,"l":10.5676,"n":337,"o":10.575,"t":"2026-10-16T15:30:00Z","v":16983,"vw":10.602371},{"c":10.465,"h":10.5701,"l":10.4335,"n":387,"o":10.5701,"t":"2026-10-16T15:45:00Z","v":28781,"vw":10.500018},{"c":10.3001,"h":10.45,"l":10.3001,"n":384,"o":10.45,"t":"2026-10-16T16:00:00Z","v":35802,"vw":10.369484},{"c":10.275,"h":10.4,"l":10.275,"n":345,"o":10.325,"t":"2026-10-16T16:15:00Z","v":18937,"vw":10.344446},{"c":10.44,"h":10.44,"l":10.2502,"n":323,"o":10.28,"t":"2026-10-16T16:30:00Z","v":19733,"vw":10.307707},{"c":10.49,"h":10.57,"l":10.437,"n":324,"o":10.437,"t":"2026-10-16T16:45:00Z","v":22588,"vw":10.509466},{"c":10.47,"h":10.52,"l":10.44,"n":242,"o":10.495,"t":"2026-10-16T17:00:00Z","v":18287,"vw":10.478139},{"c":10.41,"h":10.48,"l":10.4,"n":232,"o":10.47,"t":"2026-10-16T17:15:00Z","v":12305,"vw":10.44153},{"c":10.46,"h":10.47,"l":10.3644,"n":374,"o":10.41,"t":"2026-10-16T17:30:00Z","v":19840,"vw":10.431147},{"c":10.45,"h":10.53,"l":10.435,"n":413,"o":10.47,"t":"2026-10-16T17:45:00Z","v":26208,"vw":10.470317},{"c":10.47,"h":10.495,"l":10.445,"n":257,"o":10.445,"t":"2026-10-16T18:00:00Z","v":11133,"vw":10.466257},{"c":10.485,"h":10.52,"l":10.445,"n":351,"o":10.455,"t":"2026-10-16T18:15:00Z","v":14583,"vw":10.480608},{"c":10.52,"h":10.54,"l":10.47,"n":278,"o":10.485,"t":"2026-10-16T18:30:00Z","v":12697,"vw":10.505371},{"c":10.52,"h":10.59,"l":10.51,"n":261,"o":10.53,"t":"2026-10-16T18:45:00Z","v":10679,"vw":10.543612},{"c":10.535,"h":10.535,"l":10.42,"n":615,"o":10.52,"t":"2026-10-16T19:00:00Z","v":30964,"vw":10.471397},{"c":10.48,"h":10.555,"l":10.465,"n":254,"o":10.55,"t":"2026-10-16T19:15:00Z","v":10752,"vw":10.492711},{"c":10.41,"h":10.62,"l":10.4,"n":613,"o":10.49,"t":"2026-10-16T19:30:00Z","v":38663,"vw":10.491952},{"c":10.35,"h":10.44,"l":10.3,"n":2083,"o":10.3916,"t":"2026-10-16T19:45:00Z","v":134538,"vw":10.35247},{"c":10.34,"h":10.34,"l":10.34,"n":9,"o":10.34,"t":"2026-10-16T20:00:00Z","v":146417,"vw":10.34},{"c":10.32,"h":10.32,"l":10.3,"n":10,"o":10.3,"t":"2026-10-19T11:00:00Z","v":963,"vw":10.31},{"c":10.52,"h":10.52,"l":10.52,"n":6,"o":10.52,"t":"2026-10-19T13:15:00Z","v":350,"vw":10.52},{"c":10.415,"h":10.79,"l":10.415,"n":201,"o":10.47,"t":"2026-10-19T13:30:00Z","v":20765,"vw":10.558902},{"c":10.515,"h":10.57,"l":10.37,"n":151,"o":10.49,"t":"2026-10-19T13:45:00Z","v":12878,"vw":10.504113},{"c":10.57,"h":10.655,"l":10.42,"n":150,"o":10.52,"t":"2026-10-19T14:00:00Z","v":7591,"vw":10.556072},{"c":10.665,"h":10.71,"l":10.585,"n":182,"o":10.585,"t":"2026-10-19T14:15:00Z","v":8454,"vw":10.649658},{"c":10.495,"h":10.665,"l":10.45,"n":223,"o":10.665,"t":"2026-10-19T14:30:00Z","v":12903,"vw":10.545764},{"c":10.545,"h":10.56,"l":10.47,"n":291,"o":10.52,"t":"2026-10-19T14:45:00Z","v":13246,"vw":10.516897},{"c":10.43,"h":10.57,"l":10.43,"n":275,"o":10.57,"t":"2026-10-19T15:00:00Z","v":14985,"vw":10.48173},{"c":10.485,"h":10.498,"l":10.4343,"n":198,"o":10.44,"t":"2026-10-19T15:15:00Z","v":8707,"vw":10.475192},{"c":10.425,"h":10.51,"l":10.42,"n":207,"o":10.51,"t":"2026-10-19T15:30:00Z","v":12755,"vw":10.469482},{"c":10.43,"h":10.47,"l":10.3936,"n":541,"o":10.425,"t":"2026-10-19T15:45:00Z","v":42102,"vw":10.436333},{"c":10.49,"h":10.5,"l":10.41,"n":321,"o":10.43,"t":"2026-10-19T16:00:00Z","v":16337,"vw":10.452719},{"c":10.42,"h":10.4736,"l":10.365,"n":274,"o":10.4736,"t":"2026-10-19T16:15:00Z","v":16107,"vw":10.416086},{"c":10.41,"h":10.44,"l":10.39,"n":145,"o":10.415,"t":"2026-10-19T16:30:00Z","v":8030,"vw":10.425583},{"c":10.36,"h":10.4,"l":10.32,"n":225,"o":10.39,"t":"2026-10-19T16:45:00Z","v":10697,"vw":10.36065},{"c":10.42,"h":10.43,"l":10.34,"n":332,"o":10.35,"t":"2026-10-19T17:00:00Z","v":21339,"vw":10.406519},{"c":10.435,"h":10.47,"l":10.41,"n":284,"o":10.41,"t":"2026-10-19T17:15:00Z","v":16260,"vw":10.439295},{"c":10.37,"h":10.45,"l":10.36,"n":177,"o":10.435,"t":"2026-10-19T17:30:00Z","v":9893,"vw":10.402654},{"c":10.35,"h":10.36,"l":10.29,"n":238,"o":10.36,"t":"2026-10-19T17:45:00Z","v":14791,"vw":10.318915},{"c":10.33,"h":10.38,"l":10.32,"n":181,"o":10.36,"t":"2026-10-19T18:00:00Z","v":11820,"vw":10.347864},{"c":10.32,"h":10.36,"l":10.305,"n":299,"o":10.32,"t":"2026-10-19T18:15:00Z","v":20821,"vw":10.329933},{"c":10.335,"h":10.335,"l":10.29,"n":218,"o":10.32,"t":"2026-10-19T18:30:00Z","v":12238,"vw":10.315031},{"c":10.375,"h":10.38,"l":10.34,"n":343,"o":10.35,"t":"2026-10-19T18:45:00Z","v":18598,"vw":10.358676},{"c":10.385,"h":10.44,"l":10.34,"n":542,"o":10.375,"t":"2026-10-19T19:00:00Z","v":34982,"vw":10.398332},{"c":10.46,"h":10.46,"l":10.38,"n":587,"o":10.38,"t":"2026-10-19T19:15:00Z","v":37993,"vw":10.411984},{"c":10.37,"h":10.48,"l":10.37,"n":465,"o":10.441,"t":"2026-10-19T19:30:00Z","v":31625,"vw":10.441963},{"c":10.42,"h":10.43,"l":10.34,"n":1382,"o":10.37,"t":"2026-10-19T19:45:00Z","v":106979,"vw":10.393919},{"c":10.42,"h":10.5,"l":10.42,"n":16,"o":10.42,"t":"2026-10-19T20:00:00Z","v":74567,"vw":10.422443},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T08:15:00Z","v":100,"vw":10.5},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-20T13:00:00Z","v":400,"vw":10.4},{"c":10.47,"h":10.55,"l":10.295,"n":134,"o":10.42,"t":"2026-10-20T13:30:00Z","v":10261,"vw":10.428704},{"c":10.59,"h":10.63,"l":10.45,"n":163,"o":10.484,"t":"2026-10-20T13:45:00Z","v":7589,"vw":10.505045},{"c":10.65,"h":10.66,"l":10.57,"n":56,"o":10.58,"t":"2026-10-20T14:00:00Z","v":1683,"vw":10.628283},{"c":10.85,"h":10.87,"l":10.69,"n":170,"o":10.69,"t":"2026-10-20T14:15:00Z","v":7055,"vw":10.761407},{"c":10.95,"h":11,"l":10.84,"n":231,"o":10.84,"t":"2026-10-20T14:30:00Z","v":11247,"vw":10.934267},{"c":11.07,"h":11.1,"l":10.985,"n":267,"o":11.0142,"t":"2026-10-20T14:45:00Z","v":15100,"vw":11.048985},{"c":11.115,"h":11.25,"l":11.0115,"n":312,"o":11.105,"t":"2026-10-20T15:00:00Z","v":24258,"vw":11.118401},{"c":11.35,"h":11.36,"l":11.125,"n":258,"o":11.15,"t":"2026-10-20T15:15:00Z","v":19769,"vw":11.22034},{"c":11.41,"h":11.49,"l":11.31,"n":939,"o":11.32,"t":"2026-10-20T15:30:00Z","v":58626,"vw":11.40191},{"c":11.3535,"h":11.41,"l":11.32,"n":227,"o":11.37,"t":"2026-10-20T15:45:00Z","v":9479,"vw":11.369091},{"c":11.2785,"h":11.38,"l":11.26,"n":275,"o":11.367,"t":"2026-10-20T16:00:00Z","v":15003,"vw":11.304602},{"c":11.4242,"h":11.4242,"l":11.29,"n":173,"o":11.29,"t":"2026-10-20T16:15:00Z","v":7443,"vw":11.355688},{"c":11.48,"h":11.5,"l":11.4304,"n":79,"o":11.465,"t":"2026-10-20T16:30:00Z","v":5664,"vw":11.468334},{"c":11.45,"h":11.46,"l":11.42,"n":129,"o":11.44,"t":"2026-10-20T16:45:00Z","v":10020,"vw":11.447944},{"c":11.365,"h":11.52,"l":11.365,"n":314,"o":11.48,"t":"2026-10-20T17:00:00Z","v":19183,"vw":11.442409},{"c":11.33,"h":11.41,"l":11.33,"n":179,"o":11.35,"t":"2026-10-20T17:15:00Z","v":6957,"vw":11.362611},{"c":11.36,"h":11.3699,"l":11.32,"n":144,"o":11.35,"t":"2026-10-20T17:30:00Z","v":7005,"vw":11.339641},{"c":11.32,"h":11.38,"l":11.32,"n":114,"o":11.37,"t":"2026-10-20T17:45:00Z","v":3266,"vw":11.353657},{"c":11.45,"h":11.45,"l":11.31,"n":141,"o":11.32,"t":"2026-10-20T18:00:00Z","v":20361,"vw":11.330171},{"c":11.335,"h":11.445,"l":11.335,"n":273,"o":11.445,"t":"2026-10-20T18:15:00Z","v":17885,"vw":11.397717},{"c":11.305,"h":11.35,"l":11.29,"n":135,"o":11.33,"t":"2026-10-20T18:30:00Z","v":7683,"vw":11.316955},{"c":11.38,"h":11.4,"l":11.295,"n":269,"o":11.32,"t":"2026-10-20T18:45:00Z","v":19646,"vw":11.338745},{"c":11.3,"h":11.42,"l":11.3,"n":259,"o":11.4,"t":"2026-10-20T19:00:00Z","v":9454,"vw":11.374959},{"c":11.08,"h":11.33,"l":11.0646,"n":489,"o":11.3,"t":"2026-10-20T19:15:00Z","v":27690,"vw":11.252652},{"c":11.18,"h":11.205,"l":11.06,"n":422,"o":11.07,"t":"2026-10-20T19:30:00Z","v":21008,"vw":11.137827},{"c":11,"h":11.22,"l":10.95,"n":2075,"o":11.19,"t":"2026-10-20T19:45:00Z","v":188037,"vw":11.037363},{"c":10.98,"h":10.98,"l":10.98,"n":10,"o":10.98,"t":"2026-10-20T20:00:00Z","v":155487,"vw":10.98},{"c":10.96,"h":10.96,"l":10.96,"n":5,"o":10.96,"t":"2026-10-20T20:45:00Z","v":180,"vw":10.96},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-20T21:00:00Z","v":3041,"vw":10.98},{"c":11.18,"h":11.3,"l":11.1019,"n":159,"o":11.11,"t":"2026-10-21T13:30:00Z","v":16686,"vw":11.161737},{"c":11.085,"h":11.34,"l":11.0804,"n":221,"o":11.175,"t":"2026-10-21T13:45:00Z","v":23646,"vw":11.234507},{"c":11.1319,"h":11.19,"l":11.05,"n":126,"o":11.16,"t":"2026-10-21T14:00:00Z","v":12116,"vw":11.152296},{"c":11.2,"h":11.2073,"l":11.11,"n":102,"o":11.11,"t":"2026-10-21T14:15:00Z","v":3182,"vw":11.179051},{"c":11.2,"h":11.2,"l":11.17,"n":81,"o":11.2,"t":"2026-10-21T14:30:00Z","v":3418,"vw":11.190869},{"c":11.165,"h":11.22,"l":11.16,"n":67,"o":11.22,"t":"2026-10-21T14:45:00Z","v":3511,"vw":11.169808},{"c":11.25,"h":11.25,"l":11.09,"n":193,"o":11.11,"t":"2026-10-21T15:00:00Z","v":12346,"vw":11.14456},{"c":11.2,"h":11.25,"l":11.18,"n":197,"o":11.225,"t":"2026-10-21T15:15:00Z","v":11978,"vw":11.213682},{"c":11.18,"h":11.19,"l":11.15,"n":177,"o":11.17,"t":"2026-10-21T15:30:00Z","v":8708,"vw":11.174352},{"c":11.22,"h":11.22,"l":11.18,"n":142,"o":11.18,"t":"2026-10-21T15:45:00Z","v":6338,"vw":11.198993},{"c":11.155,"h":11.24,"l":11.15,"n":346,"o":11.2,"t":"2026-10-21T16:00:00Z","v":25675,"vw":11.178854},{"c":11.19,"h":11.21,"l":11.1635,"n":56,"o":11.1635,"t":"2026-10-21T16:15:00Z","v":2423,"vw":11.183814},{"c":11.22,"h":11.295,"l":11.2,"n":177,"o":11.21,"t":"2026-10-21T16:30:00Z","v":6704,"vw":11.24837},{"c":11.3,"h":11.32,"l":11.245,"n":89,"o":11.25,"t":"2026-10-21T16:45:00Z","v":3066,"vw":11.291328},{"c":11.285,"h":11.305,"l":11.27,"n":137,"o":11.3,"t":"2026-10-21T17:00:00Z","v":6842,"vw":11.279635},{"c":11.225,"h":11.31,"l":11.225,"n":116,"o":11.31,"t":"2026-10-21T17:15:00Z","v":3676,"vw":11.275921},{"c":11.32,"h":11.32,"l":11.23,"n":74,"o":11.23,"t":"2026-10-21T17:30:00Z","v":2186,"vw":11.263557},{"c":11.27,"h":11.285,"l":11.26,"n":46,"o":11.285,"t":"2026-10-21T17:45:00Z","v":1498,"vw":11.264353},{"c":11.25,"h":11.29,"l":11.23,"n":194,"o":11.29,"t":"2026-10-21T18:00:00Z","v":8944,"vw":11.26075},{"c":11.25,"h":11.29,"l":11.25,"n":176,"o":11.26,"t":"2026-10-21T18:15:00Z","v":6064,"vw":11.264581},{"c":11.225,"h":11.25,"l":11.2,"n":144,"o":11.245,"t":"2026-10-21T18:30:00Z","v":5067,"vw":11.226479},{"c":11.14,"h":11.22,"l":11.14,"n":195,"o":11.21,"t":"2026-10-21T18:45:00Z","v":5833,"vw":11.180309},{"c":11.1042,"h":11.15,"l":11.1,"n":241,"o":11.12,"t":"2026-10-21T19:00:00Z","v":7839,"vw":11.11618},{"c":11.105,"h":11.125,"l":11.05,"n":306,"o":11.125,"t":"2026-10-21T19:15:00Z","v":15255,"vw":11.083195},{"c":11.07,"h":11.17,"l":11.07,"n":365,"o":11.12,"t":"2026-10-21T19:30:00Z","v":16461,"vw":11.129528},{"c":11.07,"h":11.11,"l":11.06,"n":924,"o":11.075,"t":"2026-10-21T19:45:00Z","v":44816,"vw":11.080713},{"c":11.07,"h":11.07,"l":11.07,"n":16,"o":11.07,"t":"2026-10-21T20:00:00Z","v":55449,"vw":11.07},{"c":11.01,"h":11.01,"l":10.84,"n":74,"o":10.84,"t":"2026-10-22T13:30:00Z","v":7467,"vw":10.876172},{"c":11.105,"h":11.15,"l":10.82,"n":74,"o":10.945,"t":"2026-10-22T13:45:00Z","v":5484,"vw":11.02645},{"c":10.85,"h":11.105,"l":10.85,"n":93,"o":11.105,"t":"2026-10-22T14:00:00Z","v":5897,"vw":10.967313},{"c":10.71,"h":10.82,"l":10.69,"n":136,"o":10.81,"t":"2026-10-22T14:15:00Z","v":8317,"vw":10.746694},{"c":10.815,"h":10.815,"l":10.67,"n":65,"o":10.715,"t":"2026-10-22T14:30:00Z","v":2941,"vw":10.757029},{"c":10.75,"h":10.83,"l":10.75,"n":140,"o":10.82,"t":"2026-10-22T14:45:00Z","v":6102,"vw":10.819755},{"c":10.74,"h":10.815,"l":10.7015,"n":201,"o":10.79,"t":"2026-10-22T15:00:00Z","v":8139,"vw":10.763859},{"c":10.89,"h":10.89,"l":10.75,"n":251,"o":10.75,"t":"2026-10-22T15:15:00Z","v":16458,"vw":10.818053},{"c":10.84,"h":10.89,"l":10.84,"n":134,"o":10.87,"t":"2026-10-22T15:30:00Z","v":5476,"vw":10.862232},{"c":10.835,"h":10.855,"l":10.815,"n":177,"o":10.84,"t":"2026-10-22T15:45:00Z","v":8405,"vw":10.837493},{"c":10.805,"h":10.83,"l":10.75,"n":161,"o":10.83,"t":"2026-10-22T16:00:00Z","v":8368,"vw":10.798233},{"c":10.95,"h":10.99,"l":10.815,"n":225,"o":10.82,"t":"2026-10-22T16:15:00Z","v":12225,"vw":10.902386},{"c":10.595,"h":11.33,"l":10.52,"n":756,"o":10.945,"t":"2026-10-22T16:30:00Z","v":64757,"vw":10.951098},{"c":10.615,"h":10.64,"l":10.45,"n":259,"o":10.595,"t":"2026-10-22T16:45:00Z","v":13877,"vw":10.539875},{"c":10.51,"h":10.54,"l":10.43,"n":108,"o":10.54,"t":"2026-10-22T17:00:00Z","v":5484,"vw":10.497203},{"c":10.525,"h":10.525,"l":10.415,"n":224,"o":10.49,"t":"2026-10-22T17:15:00Z","v":10584,"vw":10.469833},{"c":10.65,"h":10.76,"l":10.49,"n":313,"o":10.53,"t":"2026-10-22T17:30:00Z","v":19423,"vw":10.629343},{"c":10.615,"h":10.67,"l":10.565,"n":378,"o":10.6201,"t":"2026-10-22T17:45:00Z","v":16527,"vw":10.622846},{"c":10.62,"h":10.63,"l":10.595,"n":249,"o":10.605,"t":"2026-10-22T18:00:00Z","v":8653,"vw":10.61483},{"c":10.635,"h":10.7381,"l":10.59,"n":323,"o":10.62,"t":"2026-10-22T18:15:00Z","v":16247,"vw":10.633987},{"c":10.65,"h":10.7,"l":10.62,"n":129,"o":10.62,"t":"2026-10-22T18:30:00Z","v":5298,"vw":10.654545},{"c":10.65,"h":10.72,"l":10.62,"n":407,"o":10.655,"t":"2026-10-22T18:45:00Z","v":28334,"vw":10.680306},{"c":10.75,"h":10.76,"l":10.66,"n":300,"o":10.68,"t":"2026-10-22T19:00:00Z","v":10776,"vw":10.709378},{"c":10.74,"h":10.76,"l":10.71,"n":404,"o":10.76,"t":"2026-10-22T19:15:00Z","v":16403,"vw":10.736651},{"c":10.7,"h":10.77,"l":10.685,"n":521,"o":10.72,"t":"2026-10-22T19:30:00Z","v":24070,"vw":10.723199},{"c":10.745,"h":10.78,"l":10.685,"n":1149,"o":10.69,"t":"2026-10-22T19:45:00Z","v":61741,"vw":10.738383},{"c":10.73,"h":10.73,"l":10.73,"n":13,"o":10.73,"t":"2026-10-22T20:00:00Z","v":62193,"vw":10.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5100839433655348,"strike":20.33613144551783,"iv":1.948170880688116,"gamma":0.052033259272929525,"theta":-0.02872253066101019,"vega":0.008430765071288648,"rho":0.0012749318026787095,"breakevenPct":94.2797333539922},{"delta":0.25,"premium":0.5655970144735256,"strike":16.55970144735256,"iv":1.6066299075978108,"gamma":0.07094999152342596,"theta":-0.026419221683694073,"vega":0.00950924829244183,"rho":0.0016484222164814624,"breakevenPct":59.602035990923426},{"delta":0.3,"premium":0.5395732872469067,"strike":13.957328724690663,"iv":1.167764582214599,"gamma":0.10848204823917854,"theta":-0.020829977014659412,"vega":0.01040075579728681,"rho":0.0020795841270461824,"breakevenPct":35.10626292579282},{"delta":0.35,"premium":0.9135610720302347,"strike":16.03237338209304,"iv":1.657668810899285,"gamma":0.1091427456992869,"theta":-0.033201201994497456,"vega":0.0110945606946956,"rho":0.0022076386124083775,"breakevenPct":57.93042361717873},{"delta":0.4,"premium":1.7966544175534978,"strike":24.060494705031793,"iv":3.3296433811249364,"gamma":0.06287625865221158,"theta":-0.0684312065274463,"vega":0.011536744091731051,"rho":0.0019499200111491764,"breakevenPct":140.97995454413135},{"delta":0.45,"premium":2.1606575525236167,"strike":26.509519681237283,"iv":3.8768895618375105,"gamma":0.05321834940931801,"theta":-0.08033247630388642,"vega":0.011907263978850956,"rho":0.002091059660656343,"breakevenPct":167.1964327470727},{"delta":0.5,"premium":1.048497039959935,"strike":13.092980164596042,"iv":1.2256875187254783,"gamma":0.1476661440379356,"theta":-0.025892617909521035,"vega":0.012073990640744593,"rho":0.0033664531225650737,"breakevenPct":31.79382296883483},{"delta":0.55,"premium":0.9435435841905794,"strike":10.771521386031402,"iv":0.7705854358419058,"gamma":0.16742652950730916,"theta":-0.01621191120736329,"vega":0.011757282079047103,"rho":0.003868907047440585,"breakevenPct":9.180475025367953},{"delta":0.6,"premium":1.024756361667569,"strike":10.50081212777477,"iv":0.7213975636166757,"gamma":0.17338213318895507,"theta":-0.014804223064428804,"vega":0.011351218191662155,"rho":0.004228495370684362,"breakevenPct":7.414431402072125},{"delta":0.65,"premium":1.1059691391445587,"strike":10.230102869518138,"iv":0.6722096913914455,"gamma":0.17933773687060098,"theta":-0.013396534921494315,"vega":0.010945154304277206,"rho":0.00458808369392814,"breakevenPct":5.648387778776294},{"delta":0.7,"premium":1.3323986080664445,"strike":9.859465528512104,"iv":0.7035634257962123,"gamma":0.17651652767406803,"theta":-0.013009291056791654,"vega":0.01043905510630417,"rho":0.004834895063158753,"breakevenPct":4.304418793835488},{"delta":0.75,"premium":2.381722661842749,"strike":8.922569051926118,"iv":1.1913195977709656,"gamma":0.12396004550118771,"theta":-0.018404564768736056,"vega":0.009366089148331964,"rho":0.004442637026314758,"breakevenPct":5.352206092906484},{"delta":0.8,"premium":3.431046715619053,"strike":7.985672575340131,"iv":1.6790757697457184,"gamma":0.0714035633283074,"theta":-0.023799838480680454,"vega":0.008293123190359759,"rho":0.004050378989470763,"breakevenPct":6.39999339197748},{"delta":0.85,"premium":3.4826583256877135,"strike":7.839545982284336,"iv":1.595041351563962,"gamma":0.0562335585694746,"theta":-0.021458957034262715,"vega":0.006891011483426167,"rho":0.0044379624175478515,"breakevenPct":5.519145461062893},{"delta":0.9,"premium":2.46038716791875,"strike":8.544560573849138,"iv":0.8955630091800237,"gamma":0.08130430062933208,"theta":-0.010791303915026553,"vega":0.005134625406010512,"rho":0.005664924281872449,"breakevenPct":2.5624207061312934}],"put":[{"delta":0.1,"premium":0.6,"strike":5.29472615680781,"iv":2.8831189255913166,"gamma":0.020518179091283742,"theta":-0.026048292190672968,"vega":0.005274649006059987,"rho":-0.0013275715381609408,"breakevenPct":56.2467273363671},{"delta":0.15,"premium":0.6589558704922619,"strike":6.884338057383929,"iv":2.1415689188676783,"gamma":0.0370648767555169,"theta":-0.025263037148036897,"vega":0.006972378480634736,"rho":-0.0018032586440123984,"breakevenPct":41.98152668320907},{"delta":0.2,"premium":0.5813716303794229,"strike":8.290855797470513,"iv":1.4538969038843477,"gamma":0.07112658420439229,"theta":-0.020398461606090157,"vega":0.008395130959712097,"rho":-0.0021768168195661045,"breakevenPct":28.150194155721422},{"delta":0.25,"premium":0.525761675088808,"strike":9.225607444839147,"iv":1.0120992866601954,"gamma":0.10409177728713848,"theta":-0.016181824036265422,"vega":0.009487660337819623,"rho":-0.0025647449706550497,"breakevenPct":18.92035629310029},{"delta":0.3,"premium":0.6248733502373813,"strike":9.666103778832806,"iv":0.9445229006191286,"gamma":0.12184389487124628,"theta":-0.016419694322803862,"vega":0.010404804628024617,"rho":-0.0030674311468480648,"breakevenPct":15.738765809921482},{"delta":0.35,"premium":0.7438103448275861,"strike":10.08344827586207,"iv":0.8944265517241379,"gamma":0.1361344827586207,"theta":-0.016733517241379312,"vega":0.01118344827586207,"rho":-0.003586262058830782,"breakevenPct":12.95770800527043},{"delta":0.4,"premium":0.9248448275862071,"strike":10.428275862068967,"iv":0.8990817241379311,"gamma":0.13958275862068967,"theta":-0.017285241379310347,"vega":0.011528275862068966,"rho":-0.0041556620192787636,"breakevenPct":11.431211235016226},{"delta":0.45,"premium":1.1058793103448277,"strike":10.773103448275862,"iv":0.9037368965517242,"gamma":0.14303103448275864,"theta":-0.01783696551724138,"vega":0.011873103448275862,"rho":-0.004725061979726745,"breakevenPct":9.904714464762026},{"delta":0.5,"premium":1.3169113791295228,"strike":11.134504457262716,"iv":0.9076608285264814,"gamma":0.1439370214997378,"theta":-0.018020660723649714,"vega":0.011992396434189827,"rho":-0.005317380448520862,"breakevenPct":8.503326392048523},{"delta":0.55,"premium":1.5856581017304672,"strike":11.527792343995806,"iv":0.9101778710015732,"gamma":0.1399517042475092,"theta":-0.01749627687467226,"vega":0.011677766124803356,"rho":-0.005953793591267487,"breakevenPct":7.342644526884079},{"delta":0.6,"premium":1.8544048243314106,"strike":11.921080230728894,"iv":0.912694913476665,"gamma":0.13596638699528055,"theta":-0.01697189302569481,"vega":0.011363135815416885,"rho":-0.00659020673401411,"breakevenPct":6.1819626617196395},{"delta":0.65,"premium":2.1231515469323545,"strike":12.314368117461981,"iv":0.9152119559517566,"gamma":0.1319810697430519,"theta":-0.016447509176717355,"vega":0.011048505506030414,"rho":-0.007226619876760734,"breakevenPct":5.021280796555196},{"delta":0.7,"premium":2.42259806708357,"strike":12.725127913587265,"iv":0.9007010801591814,"gamma":0.12486202387720295,"theta":-0.015044343376918705,"vega":0.010329675952245595,"rho":-0.007885972788374853,"breakevenPct":3.9838784109627703},{"delta":0.75,"premium":2.749488345650938,"strike":13.151506537805572,"iv":0.8709682774303581,"gamma":0.1149416145537237,"theta":-0.012855599772598068,"vega":0.009249516770892552,"rho":-0.008565832463067491,"breakevenPct":3.0566804086241124},{"delta":0.8,"premium":3.076378624218306,"strike":13.577885162023877,"iv":0.8412354747015349,"gamma":0.10502120523024445,"theta":-0.010666856168277429,"vega":0.008169357589539511,"rho":-0.00924569213776013,"breakevenPct":2.1294824062854545},{"delta":0.85,"premium":3.433557046979862,"strike":14.033557046979862,"iv":0.8165550335570465,"gamma":0.09453892617449672,"theta":-0.008530201342281876,"vega":0.007083221476510069,"rho":-0.009949296721750777,"breakevenPct":1.2115563839701844},{"delta":0.9,"premium":6.6990011757760595,"strike":17.34379431976834,"iv":1.1713030838120164,"gamma":0.04978460595311046,"theta":-0.008717692719286472,"vega":0.005277431092906947,"rho":-0.012937061849927026,"breakevenPct":0.794099310416796}]},"raw":{"call":[{"delta":0.2,"premium":0.5100839433655348,"strike":20.33613144551783,"iv":1.948170880688116,"gamma":0.052033259272929525,"theta":-0.02872253066101019,"vega":0.008430765071288648,"rho":0.0012749318026787095,"breakevenPct":94.2797333539922},{"delta":0.25,"premium":0.5655970144735256,"strike":16.55970144735256,"iv":1.6066299075978108,"gamma":0.07094999152342596,"theta":-0.026419221683694073,"vega":0.00950924829244183,"rho":0.0016484222164814624,"breakevenPct":59.602035990923426},{"delta":0.3,"premium":0.5395732872469067,"strike":13.957328724690663,"iv":1.167764582214599,"gamma":0.10848204823917854,"theta":-0.020829977014659412,"vega":0.01040075579728681,"rho":0.0020795841270461824,"breakevenPct":35.10626292579282},{"delta":0.35,"premium":0.9135610720302347,"strike":16.03237338209304,"iv":1.657668810899285,"gamma":0.1091427456992869,"theta":-0.033201201994497456,"vega":0.0110945606946956,"rho":0.0022076386124083775,"breakevenPct":57.93042361717873},{"delta":0.4,"premium":1.7966544175534978,"strike":24.060494705031793,"iv":3.3296433811249364,"gamma":0.06287625865221158,"theta":-0.0684312065274463,"vega":0.011536744091731051,"rho":0.0019499200111491764,"breakevenPct":140.97995454413135},{"delta":0.45,"premium":2.1606575525236167,"strike":26.509519681237283,"iv":3.8768895618375105,"gamma":0.05321834940931801,"theta":-0.08033247630388642,"vega":0.011907263978850956,"rho":0.002091059660656343,"breakevenPct":167.1964327470727},{"delta":0.5,"premium":1.048497039959935,"strike":13.092980164596042,"iv":1.2256875187254783,"gamma":0.1476661440379356,"theta":-0.025892617909521035,"vega":0.012073990640744593,"rho":0.0033664531225650737,"breakevenPct":31.79382296883483},{"delta":0.55,"premium":0.9435435841905794,"strike":10.771521386031402,"iv":0.7705854358419058,"gamma":0.16742652950730916,"theta":-0.01621191120736329,"vega":0.011757282079047103,"rho":0.003868907047440585,"breakevenPct":9.180475025367953},{"delta":0.6,"premium":1.024756361667569,"strike":10.50081212777477,"iv":0.7213975636166757,"gamma":0.17338213318895507,"theta":-0.014804223064428804,"vega":0.011351218191662155,"rho":0.004228495370684362,"breakevenPct":7.414431402072125},{"delta":0.65,"premium":1.1059691391445587,"strike":10.230102869518138,"iv":0.6722096913914455,"gamma":0.17933773687060098,"theta":-0.013396534921494315,"vega":0.010945154304277206,"rho":0.00458808369392814,"breakevenPct":5.648387778776294},{"delta":0.7,"premium":1.3323986080664445,"strike":9.859465528512104,"iv":0.7035634257962123,"gamma":0.17651652767406803,"theta":-0.013009291056791654,"vega":0.01043905510630417,"rho":0.004834895063158753,"breakevenPct":4.304418793835488},{"delta":0.75,"premium":2.381722661842749,"strike":8.922569051926118,"iv":1.1913195977709656,"gamma":0.12396004550118771,"theta":-0.018404564768736056,"vega":0.009366089148331964,"rho":0.004442637026314758,"breakevenPct":5.352206092906484},{"delta":0.8,"premium":3.431046715619053,"strike":7.985672575340131,"iv":1.6790757697457184,"gamma":0.0714035633283074,"theta":-0.023799838480680454,"vega":0.008293123190359759,"rho":0.004050378989470763,"breakevenPct":6.39999339197748},{"delta":0.85,"premium":3.4826583256877135,"strike":7.839545982284336,"iv":1.595041351563962,"gamma":0.0562335585694746,"theta":-0.021458957034262715,"vega":0.006891011483426167,"rho":0.0044379624175478515,"breakevenPct":5.519145461062893},{"delta":0.9,"premium":2.46038716791875,"strike":8.544560573849138,"iv":0.8955630091800237,"gamma":0.08130430062933208,"theta":-0.010791303915026553,"vega":0.005134625406010512,"rho":0.005664924281872449,"breakevenPct":2.5624207061312934}],"put":[{"delta":0.1,"premium":0.6,"strike":5.29472615680781,"iv":2.8831189255913166,"gamma":0.020518179091283742,"theta":-0.026048292190672968,"vega":0.005274649006059987,"rho":-0.0013275715381609408,"breakevenPct":56.2467273363671},{"delta":0.15,"premium":0.6589558704922619,"strike":6.884338057383929,"iv":2.1415689188676783,"gamma":0.0370648767555169,"theta":-0.025263037148036897,"vega":0.006972378480634736,"rho":-0.0018032586440123984,"breakevenPct":41.98152668320907},{"delta":0.2,"premium":0.5813716303794229,"strike":8.290855797470513,"iv":1.4538969038843477,"gamma":0.07112658420439229,"theta":-0.020398461606090157,"vega":0.008395130959712097,"rho":-0.0021768168195661045,"breakevenPct":28.150194155721422},{"delta":0.25,"premium":0.525761675088808,"strike":9.225607444839147,"iv":1.0120992866601954,"gamma":0.10409177728713848,"theta":-0.016181824036265422,"vega":0.009487660337819623,"rho":-0.0025647449706550497,"breakevenPct":18.92035629310029},{"delta":0.3,"premium":0.6248733502373813,"strike":9.666103778832806,"iv":0.9445229006191286,"gamma":0.12184389487124628,"theta":-0.016419694322803862,"vega":0.010404804628024617,"rho":-0.0030674311468480648,"breakevenPct":15.738765809921482},{"delta":0.35,"premium":0.7438103448275861,"strike":10.08344827586207,"iv":0.8944265517241379,"gamma":0.1361344827586207,"theta":-0.016733517241379312,"vega":0.01118344827586207,"rho":-0.003586262058830782,"breakevenPct":12.95770800527043},{"delta":0.4,"premium":0.9248448275862071,"strike":10.428275862068967,"iv":0.8990817241379311,"gamma":0.13958275862068967,"theta":-0.017285241379310347,"vega":0.011528275862068966,"rho":-0.0041556620192787636,"breakevenPct":11.431211235016226},{"delta":0.45,"premium":1.1058793103448277,"strike":10.773103448275862,"iv":0.9037368965517242,"gamma":0.14303103448275864,"theta":-0.01783696551724138,"vega":0.011873103448275862,"rho":-0.004725061979726745,"breakevenPct":9.904714464762026},{"delta":0.5,"premium":1.3169113791295228,"strike":11.134504457262716,"iv":0.9076608285264814,"gamma":0.1439370214997378,"theta":-0.018020660723649714,"vega":0.011992396434189827,"rho":-0.005317380448520862,"breakevenPct":8.503326392048523},{"delta":0.55,"premium":1.5856581017304672,"strike":11.527792343995806,"iv":0.9101778710015732,"gamma":0.1399517042475092,"theta":-0.01749627687467226,"vega":0.011677766124803356,"rho":-0.005953793591267487,"breakevenPct":7.342644526884079},{"delta":0.6,"premium":1.8544048243314106,"strike":11.921080230728894,"iv":0.912694913476665,"gamma":0.13596638699528055,"theta":-0.01697189302569481,"vega":0.011363135815416885,"rho":-0.00659020673401411,"breakevenPct":6.1819626617196395},{"delta":0.65,"premium":2.1231515469323545,"strike":12.314368117461981,"iv":0.9152119559517566,"gamma":0.1319810697430519,"theta":-0.016447509176717355,"vega":0.011048505506030414,"rho":-0.007226619876760734,"breakevenPct":5.021280796555196},{"delta":0.7,"premium":2.42259806708357,"strike":12.725127913587265,"iv":0.9007010801591814,"gamma":0.12486202387720295,"theta":-0.015044343376918705,"vega":0.010329675952245595,"rho":-0.007885972788374853,"breakevenPct":3.9838784109627703},{"delta":0.75,"premium":2.749488345650938,"strike":13.151506537805572,"iv":0.8709682774303581,"gamma":0.1149416145537237,"theta":-0.012855599772598068,"vega":0.009249516770892552,"rho":-0.008565832463067491,"breakevenPct":3.0566804086241124},{"delta":0.8,"premium":3.076378624218306,"strike":13.577885162023877,"iv":0.8412354747015349,"gamma":0.10502120523024445,"theta":-0.010666856168277429,"vega":0.008169357589539511,"rho":-0.00924569213776013,"breakevenPct":2.1294824062854545},{"delta":0.85,"premium":3.433557046979862,"strike":14.033557046979862,"iv":0.8165550335570465,"gamma":0.09453892617449672,"theta":-0.008530201342281876,"vega":0.007083221476510069,"rho":-0.009949296721750777,"breakevenPct":1.2115563839701844},{"delta":0.9,"premium":6.6990011757760595,"strike":17.34379431976834,"iv":1.1713030838120164,"gamma":0.04978460595311046,"theta":-0.008717692719286472,"vega":0.005277431092906947,"rho":-0.012937061849927026,"breakevenPct":0.794099310416796}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}